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) |
|---|---|---|---|---|---|---|
| 2020/04/09 | 7,230.0 | 7,230.0 | 6,650.0 | 6,830.0 | 455.3 | 389,500 |
| 2020/04/08 | 7,060.0 | 7,130.0 | 6,970.0 | 7,110.0 | 474.0 | 182,600 |
| 2020/04/07 | 7,160.0 | 7,320.0 | 6,970.0 | 7,140.0 | 476.0 | 170,200 |
| 2020/04/06 | 7,050.0 | 7,100.0 | 6,910.0 | 7,070.0 | 471.3 | 216,700 |
| 2020/04/03 | 7,070.0 | 7,180.0 | 6,980.0 | 7,040.0 | 469.3 | 136,200 |
| 2020/04/02 | 6,860.0 | 6,980.0 | 6,830.0 | 6,910.0 | 460.6 | 148,100 |
| 2020/04/01 | 7,040.0 | 7,080.0 | 6,870.0 | 6,900.0 | 460.0 | 177,300 |
| 2020/03/31 | 7,040.0 | 7,140.0 | 6,930.0 | 7,020.0 | 468.0 | 176,500 |
| 2020/03/30 | 6,610.0 | 6,900.0 | 6,610.0 | 6,900.0 | 460.0 | 139,100 |
| 2020/03/27 | 6,800.0 | 6,950.0 | 6,650.0 | 6,810.0 | 454.0 | 130,900 |
| 2020/03/26 | 6,600.0 | 6,880.0 | 6,590.0 | 6,660.0 | 444.0 | 142,500 |
| 2020/03/25 | 6,870.0 | 6,990.0 | 6,730.0 | 6,890.0 | 459.3 | 154,400 |
| 2020/03/24 | 6,800.0 | 7,020.0 | 6,460.0 | 6,570.0 | 438.0 | 208,700 |
| 2020/03/23 | 6,520.0 | 6,600.0 | 6,250.0 | 6,400.0 | 426.6 | 235,000 |
| 2020/03/19 | 6,770.0 | 6,880.0 | 6,230.0 | 6,330.0 | 422.0 | 213,400 |
| 2020/03/18 | 6,400.0 | 6,860.0 | 6,400.0 | 6,600.0 | 440.0 | 272,700 |
| 2020/03/17 | 5,610.0 | 6,520.0 | 5,610.0 | 6,480.0 | 432.0 | 569,100 |
| 2020/03/16 | 6,100.0 | 6,130.0 | 5,680.0 | 5,700.0 | 380.0 | 337,500 |
| 2020/03/13 | 5,910.0 | 6,220.0 | 5,820.0 | 6,110.0 | 407.3 | 431,000 |
| 2020/03/12 | 6,600.0 | 6,910.0 | 6,410.0 | 6,410.0 | 427.3 | 345,400 |
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。
