1,281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) |
|---|---|---|---|---|---|---|
| 2020/12/04 | 14,040.0 | 14,090.0 | 13,460.0 | 13,710.0 | 914.0 | 256,800 |
| 2020/12/03 | 14,870.0 | 14,870.0 | 14,340.0 | 14,380.0 | 958.7 | 139,100 |
| 2020/12/02 | 14,890.0 | 14,970.0 | 14,500.0 | 14,930.0 | 995.3 | 165,500 |
| 2020/12/01 | 15,270.0 | 15,470.0 | 14,930.0 | 15,070.0 | 1,004.7 | 198,000 |
| 2020/11/30 | 15,660.0 | 15,880.0 | 15,260.0 | 15,470.0 | 1,031.3 | 211,700 |
| 2020/11/27 | 15,050.0 | 15,510.0 | 15,010.0 | 15,470.0 | 1,031.3 | 200,100 |
| 2020/11/26 | 15,070.0 | 15,270.0 | 14,800.0 | 15,270.0 | 1,018.0 | 157,100 |
| 2020/11/25 | 15,650.0 | 15,650.0 | 14,590.0 | 14,770.0 | 984.7 | 298,000 |
| 2020/11/24 | 14,800.0 | 15,430.0 | 14,530.0 | 15,410.0 | 1,027.3 | 234,500 |
| 2020/11/20 | 14,600.0 | 14,790.0 | 14,220.0 | 14,530.0 | 968.7 | 172,800 |
| 2020/11/19 | 14,300.0 | 14,630.0 | 14,170.0 | 14,540.0 | 969.3 | 231,900 |
| 2020/11/18 | 13,990.0 | 14,360.0 | 13,810.0 | 14,230.0 | 948.7 | 288,100 |
| 2020/11/17 | 14,300.0 | 14,350.0 | 13,510.0 | 13,720.0 | 914.7 | 196,200 |
| 2020/11/16 | 14,000.0 | 14,230.0 | 13,890.0 | 14,180.0 | 945.3 | 173,300 |
| 2020/11/13 | 14,180.0 | 14,240.0 | 13,830.0 | 14,040.0 | 936.0 | 160,300 |
| 2020/11/12 | 14,170.0 | 14,400.0 | 13,970.0 | 14,190.0 | 946.0 | 246,600 |
| 2020/11/11 | 13,200.0 | 13,700.0 | 12,960.0 | 13,700.0 | 913.3 | 214,400 |
| 2020/11/10 | 14,350.0 | 14,350.0 | 13,470.0 | 13,600.0 | 906.7 | 485,500 |
| 2020/11/09 | 14,540.0 | 14,990.0 | 14,420.0 | 14,750.0 | 983.3 | 181,900 |
| 2020/11/06 | 14,710.0 | 14,780.0 | 14,280.0 | 14,350.0 | 956.7 | 295,100 |
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。
