1,279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) |
|---|---|---|---|---|---|---|
| 2020/02/10 | 8,080.0 | 8,200.0 | 8,020.0 | 8,090.0 | 539.3 | 140,000 |
| 2020/02/07 | 8,060.0 | 8,190.0 | 7,930.0 | 8,170.0 | 544.6 | 191,400 |
| 2020/02/06 | 7,830.0 | 7,980.0 | 7,700.0 | 7,980.0 | 532.0 | 184,100 |
| 2020/02/05 | 7,810.0 | 8,000.0 | 7,740.0 | 7,830.0 | 522.0 | 241,700 |
| 2020/02/04 | 7,420.0 | 7,680.0 | 7,420.0 | 7,570.0 | 504.6 | 168,700 |
| 2020/02/03 | 7,280.0 | 7,550.0 | 7,210.0 | 7,480.0 | 498.6 | 218,600 |
| 2020/01/31 | 7,300.0 | 7,610.0 | 7,300.0 | 7,540.0 | 502.6 | 264,200 |
| 2020/01/30 | 7,670.0 | 7,720.0 | 7,250.0 | 7,300.0 | 486.6 | 328,600 |
| 2020/01/29 | 8,040.0 | 8,050.0 | 7,630.0 | 7,640.0 | 509.3 | 197,700 |
| 2020/01/28 | 8,010.0 | 8,060.0 | 7,860.0 | 7,930.0 | 528.6 | 178,600 |
| 2020/01/27 | 8,000.0 | 8,240.0 | 7,900.0 | 8,010.0 | 534.0 | 170,400 |
| 2020/01/24 | 8,310.0 | 8,380.0 | 8,150.0 | 8,280.0 | 552.0 | 136,100 |
| 2020/01/23 | 8,310.0 | 8,470.0 | 8,260.0 | 8,360.0 | 557.3 | 166,100 |
| 2020/01/22 | 8,440.0 | 8,670.0 | 8,430.0 | 8,440.0 | 562.6 | 164,000 |
| 2020/01/21 | 8,540.0 | 8,570.0 | 8,350.0 | 8,480.0 | 565.3 | 263,200 |
| 2020/01/20 | 8,740.0 | 8,870.0 | 8,630.0 | 8,630.0 | 575.3 | 208,300 |
| 2020/01/17 | 9,200.0 | 9,210.0 | 8,940.0 | 8,970.0 | 598.0 | 200,400 |
| 2020/01/16 | 9,040.0 | 9,230.0 | 9,020.0 | 9,160.0 | 610.6 | 228,200 |
| 2020/01/15 | 9,230.0 | 9,260.0 | 8,980.0 | 9,050.0 | 603.3 | 302,900 |
| 2020/01/14 | 9,280.0 | 9,750.0 | 9,220.0 | 9,430.0 | 628.6 | 504,600 |
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。
