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) |
|---|---|---|---|---|---|---|
| 2020/10/07 | 15,390.0 | 15,780.0 | 15,360.0 | 15,670.0 | 1,044.7 | 141,700 |
| 2020/10/06 | 15,360.0 | 15,680.0 | 15,240.0 | 15,500.0 | 1,033.3 | 150,800 |
| 2020/10/05 | 15,260.0 | 15,400.0 | 14,880.0 | 15,260.0 | 1,017.3 | 312,000 |
| 2020/10/02 | 15,990.0 | 16,030.0 | 15,060.0 | 15,340.0 | 1,022.7 | 291,800 |
| 2020/09/30 | 16,410.0 | 16,470.0 | 15,690.0 | 15,760.0 | 1,050.7 | 241,100 |
| 2020/09/29 | 15,700.0 | 16,200.0 | 15,610.0 | 16,170.0 | 1,078.0 | 197,200 |
| 2020/09/28 | 16,160.0 | 16,280.0 | 15,400.0 | 15,900.0 | 1,060.0 | 309,700 |
| 2020/09/25 | 15,530.0 | 15,890.0 | 15,500.0 | 15,880.0 | 1,058.7 | 344,900 |
| 2020/09/24 | 15,300.0 | 15,810.0 | 15,140.0 | 15,240.0 | 1,016.0 | 488,800 |
| 2020/09/23 | 14,420.0 | 15,470.0 | 14,420.0 | 15,250.0 | 1,016.7 | 448,600 |
| 2020/09/18 | 14,200.0 | 14,840.0 | 14,200.0 | 14,410.0 | 960.7 | 767,700 |
| 2020/09/17 | 13,500.0 | 14,020.0 | 13,260.0 | 14,010.0 | 934.0 | 410,900 |
| 2020/09/16 | 12,510.0 | 13,230.0 | 12,510.0 | 13,220.0 | 881.3 | 217,700 |
| 2020/09/15 | 12,500.0 | 12,620.0 | 12,430.0 | 12,490.0 | 832.7 | 112,900 |
| 2020/09/14 | 12,460.0 | 12,520.0 | 12,110.0 | 12,420.0 | 828.0 | 140,000 |
| 2020/09/11 | 12,340.0 | 12,460.0 | 12,110.0 | 12,450.0 | 830.0 | 118,700 |
| 2020/09/10 | 12,720.0 | 12,930.0 | 12,260.0 | 12,320.0 | 821.3 | 210,000 |
| 2020/09/09 | 12,340.0 | 12,690.0 | 12,320.0 | 12,450.0 | 830.0 | 185,100 |
| 2020/09/08 | 12,710.0 | 12,840.0 | 12,230.0 | 12,640.0 | 842.7 | 185,500 |
| 2020/09/07 | 12,820.0 | 12,820.0 | 12,300.0 | 12,330.0 | 822.0 | 213,700 |
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。
