1,788円
ＳＨＯＥＩ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) |
|---|---|---|---|---|---|---|
| 2022/12/20 | 5,480.0 | 5,480.0 | 5,220.0 | 5,260.0 | 2,630.0 | 92,700 |
| 2022/12/19 | 5,400.0 | 5,480.0 | 5,380.0 | 5,450.0 | 2,725.0 | 36,000 |
| 2022/12/16 | 5,430.0 | 5,480.0 | 5,420.0 | 5,420.0 | 2,710.0 | 55,600 |
| 2022/12/15 | 5,480.0 | 5,540.0 | 5,470.0 | 5,490.0 | 2,745.0 | 21,200 |
| 2022/12/14 | 5,460.0 | 5,490.0 | 5,440.0 | 5,480.0 | 2,740.0 | 29,800 |
| 2022/12/13 | 5,550.0 | 5,590.0 | 5,420.0 | 5,420.0 | 2,710.0 | 70,600 |
| 2022/12/12 | 5,550.0 | 5,630.0 | 5,530.0 | 5,540.0 | 2,770.0 | 72,000 |
| 2022/12/09 | 5,450.0 | 5,590.0 | 5,450.0 | 5,550.0 | 2,775.0 | 72,900 |
| 2022/12/08 | 5,500.0 | 5,500.0 | 5,410.0 | 5,480.0 | 2,740.0 | 76,300 |
| 2022/12/07 | 5,400.0 | 5,500.0 | 5,390.0 | 5,460.0 | 2,730.0 | 60,100 |
| 2022/12/06 | 5,400.0 | 5,450.0 | 5,390.0 | 5,430.0 | 2,715.0 | 44,000 |
| 2022/12/05 | 5,430.0 | 5,460.0 | 5,390.0 | 5,430.0 | 2,715.0 | 45,500 |
| 2022/12/02 | 5,540.0 | 5,540.0 | 5,400.0 | 5,430.0 | 2,715.0 | 77,900 |
| 2022/12/01 | 5,600.0 | 5,600.0 | 5,520.0 | 5,570.0 | 2,785.0 | 76,000 |
| 2022/11/30 | 5,400.0 | 5,580.0 | 5,400.0 | 5,540.0 | 2,770.0 | 124,500 |
| 2022/11/29 | 5,450.0 | 5,460.0 | 5,400.0 | 5,400.0 | 2,700.0 | 44,200 |
| 2022/11/28 | 5,500.0 | 5,520.0 | 5,460.0 | 5,490.0 | 2,745.0 | 69,100 |
| 2022/11/25 | 5,620.0 | 5,630.0 | 5,540.0 | 5,560.0 | 2,780.0 | 77,400 |
| 2022/11/24 | 5,650.0 | 5,700.0 | 5,620.0 | 5,640.0 | 2,820.0 | 89,400 |
| 2022/11/22 | 5,830.0 | 5,880.0 | 5,730.0 | 5,750.0 | 2,875.0 | 101,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＨＯＥＩの取引履歴を振り返りませんか？
ＳＨＯＥＩ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。
