1,284円
ＳＨＩＦＴの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/03/09 | 11,800.0 | 11,950.0 | 11,420.0 | 11,560.0 | 770.7 | 171,600 |
| 2021/03/08 | 12,530.0 | 12,590.0 | 11,850.0 | 12,040.0 | 802.7 | 130,000 |
| 2021/03/05 | 12,490.0 | 12,590.0 | 12,090.0 | 12,350.0 | 823.3 | 172,200 |
| 2021/03/04 | 13,050.0 | 13,200.0 | 12,510.0 | 12,770.0 | 851.3 | 256,300 |
| 2021/03/03 | 13,310.0 | 13,530.0 | 12,940.0 | 13,470.0 | 898.0 | 115,100 |
| 2021/03/02 | 13,250.0 | 13,750.0 | 13,220.0 | 13,450.0 | 896.7 | 132,700 |
| 2021/03/01 | 13,150.0 | 13,200.0 | 12,770.0 | 12,960.0 | 864.0 | 58,700 |
| 2021/02/26 | 12,590.0 | 13,190.0 | 12,560.0 | 12,880.0 | 858.7 | 202,500 |
| 2021/02/25 | 13,740.0 | 13,760.0 | 12,810.0 | 12,980.0 | 865.3 | 260,200 |
| 2021/02/24 | 14,890.0 | 14,890.0 | 13,450.0 | 13,540.0 | 902.7 | 276,700 |
| 2021/02/22 | 14,590.0 | 14,860.0 | 14,440.0 | 14,750.0 | 983.3 | 186,800 |
| 2021/02/19 | 14,050.0 | 14,680.0 | 13,880.0 | 14,680.0 | 978.7 | 262,600 |
| 2021/02/18 | 14,070.0 | 14,320.0 | 13,830.0 | 14,040.0 | 936.0 | 148,800 |
| 2021/02/17 | 13,890.0 | 14,570.0 | 13,790.0 | 14,070.0 | 938.0 | 212,800 |
| 2021/02/16 | 13,880.0 | 14,060.0 | 13,580.0 | 13,630.0 | 908.7 | 118,800 |
| 2021/02/15 | 13,430.0 | 13,740.0 | 13,260.0 | 13,740.0 | 916.0 | 110,400 |
| 2021/02/12 | 13,480.0 | 13,480.0 | 13,080.0 | 13,290.0 | 886.0 | 70,800 |
| 2021/02/10 | 13,440.0 | 13,580.0 | 13,290.0 | 13,410.0 | 894.0 | 70,700 |
| 2021/02/09 | 12,990.0 | 13,450.0 | 12,990.0 | 13,450.0 | 896.7 | 169,900 |
| 2021/02/08 | 12,700.0 | 12,960.0 | 12,670.0 | 12,940.0 | 862.7 | 90,800 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＨＩＦＴの取引履歴を振り返りませんか？
ＳＨＩＦＴの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
