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) |
|---|---|---|---|---|---|---|
| 2020/11/05 | 14,150.0 | 14,710.0 | 14,120.0 | 14,410.0 | 960.7 | 453,400 |
| 2020/11/04 | 13,220.0 | 13,900.0 | 13,080.0 | 13,840.0 | 922.7 | 245,300 |
| 2020/11/02 | 13,310.0 | 13,450.0 | 13,020.0 | 13,090.0 | 872.7 | 183,700 |
| 2020/10/30 | 13,380.0 | 13,710.0 | 13,220.0 | 13,310.0 | 887.3 | 302,000 |
| 2020/10/29 | 13,580.0 | 13,670.0 | 13,040.0 | 13,260.0 | 884.0 | 229,200 |
| 2020/10/28 | 13,650.0 | 13,870.0 | 13,470.0 | 13,750.0 | 916.7 | 207,900 |
| 2020/10/27 | 13,060.0 | 13,670.0 | 12,930.0 | 13,590.0 | 906.0 | 413,800 |
| 2020/10/26 | 14,200.0 | 14,220.0 | 13,360.0 | 13,450.0 | 896.7 | 406,100 |
| 2020/10/23 | 14,590.0 | 14,850.0 | 14,030.0 | 14,340.0 | 956.0 | 839,900 |
| 2020/10/22 | 16,720.0 | 16,720.0 | 16,040.0 | 16,090.0 | 1,072.7 | 229,900 |
| 2020/10/21 | 17,360.0 | 17,390.0 | 16,650.0 | 16,720.0 | 1,114.7 | 237,300 |
| 2020/10/20 | 16,880.0 | 17,310.0 | 16,850.0 | 17,230.0 | 1,148.7 | 240,400 |
| 2020/10/19 | 16,400.0 | 16,870.0 | 16,230.0 | 16,860.0 | 1,124.0 | 182,600 |
| 2020/10/16 | 16,870.0 | 17,040.0 | 16,160.0 | 16,400.0 | 1,093.3 | 268,800 |
| 2020/10/15 | 17,390.0 | 17,390.0 | 16,710.0 | 16,900.0 | 1,126.7 | 218,900 |
| 2020/10/14 | 16,910.0 | 17,310.0 | 16,740.0 | 17,200.0 | 1,146.7 | 299,900 |
| 2020/10/13 | 17,680.0 | 17,700.0 | 16,820.0 | 17,010.0 | 1,134.0 | 420,300 |
| 2020/10/12 | 18,190.0 | 18,240.0 | 17,170.0 | 17,550.0 | 1,170.0 | 573,600 |
| 2020/10/09 | 17,990.0 | 19,070.0 | 17,060.0 | 18,000.0 | 1,200.0 | 1,840,400 |
| 2020/10/08 | 15,750.0 | 16,100.0 | 15,540.0 | 16,070.0 | 1,071.3 | 255,900 |
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。
