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) |
|---|---|---|---|---|---|---|
| 2020/05/12 | 8,450.0 | 8,690.0 | 8,440.0 | 8,540.0 | 569.3 | 169,400 |
| 2020/05/11 | 8,400.0 | 8,480.0 | 8,210.0 | 8,360.0 | 557.3 | 248,300 |
| 2020/05/08 | 8,790.0 | 8,800.0 | 8,420.0 | 8,450.0 | 563.3 | 264,100 |
| 2020/05/07 | 8,740.0 | 8,850.0 | 8,550.0 | 8,700.0 | 580.0 | 143,100 |
| 2020/05/01 | 8,940.0 | 9,060.0 | 8,600.0 | 8,640.0 | 576.0 | 270,100 |
| 2020/04/30 | 9,300.0 | 9,320.0 | 8,950.0 | 8,990.0 | 599.3 | 246,300 |
| 2020/04/28 | 9,020.0 | 9,420.0 | 8,870.0 | 9,290.0 | 619.3 | 441,600 |
| 2020/04/27 | 9,110.0 | 9,250.0 | 9,060.0 | 9,100.0 | 606.6 | 117,000 |
| 2020/04/24 | 9,100.0 | 9,210.0 | 8,910.0 | 9,190.0 | 612.6 | 158,200 |
| 2020/04/23 | 9,130.0 | 9,250.0 | 9,100.0 | 9,220.0 | 614.6 | 152,100 |
| 2020/04/22 | 9,200.0 | 9,280.0 | 8,850.0 | 9,260.0 | 617.3 | 260,500 |
| 2020/04/21 | 9,280.0 | 9,540.0 | 9,220.0 | 9,350.0 | 623.3 | 214,700 |
| 2020/04/20 | 9,130.0 | 9,560.0 | 9,130.0 | 9,430.0 | 628.6 | 350,200 |
| 2020/04/17 | 9,650.0 | 9,650.0 | 8,880.0 | 9,030.0 | 602.0 | 605,100 |
| 2020/04/16 | 9,190.0 | 9,680.0 | 9,130.0 | 9,670.0 | 644.6 | 567,800 |
| 2020/04/15 | 9,010.0 | 9,170.0 | 8,840.0 | 9,100.0 | 606.6 | 356,800 |
| 2020/04/14 | 8,830.0 | 9,130.0 | 8,750.0 | 9,010.0 | 600.6 | 518,900 |
| 2020/04/13 | 7,710.0 | 9,240.0 | 7,710.0 | 8,980.0 | 598.6 | 1,759,000 |
| 2020/04/10 | 7,630.0 | 7,830.0 | 7,450.0 | 7,830.0 | 522.0 | 452,000 |
| 2020/04/09 | 7,230.0 | 7,230.0 | 6,650.0 | 6,830.0 | 455.3 | 389,500 |
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。
