1,782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) |
|---|---|---|---|---|---|---|
| 2020/03/11 | 4,170.0 | 4,195.0 | 3,965.0 | 3,965.0 | 991.2 | 45,600 |
| 2020/03/10 | 3,935.0 | 4,150.0 | 3,770.0 | 4,120.0 | 1,030.0 | 38,700 |
| 2020/03/09 | 4,170.0 | 4,215.0 | 4,000.0 | 4,020.0 | 1,005.0 | 36,400 |
| 2020/03/06 | 4,470.0 | 4,470.0 | 4,250.0 | 4,290.0 | 1,072.5 | 57,100 |
| 2020/03/05 | 4,625.0 | 4,640.0 | 4,535.0 | 4,570.0 | 1,142.5 | 26,700 |
| 2020/03/04 | 4,530.0 | 4,655.0 | 4,530.0 | 4,595.0 | 1,148.7 | 24,400 |
| 2020/03/03 | 4,900.0 | 5,020.0 | 4,640.0 | 4,640.0 | 1,160.0 | 31,900 |
| 2020/03/02 | 4,700.0 | 4,955.0 | 4,685.0 | 4,845.0 | 1,211.2 | 35,500 |
| 2020/02/28 | 5,080.0 | 5,090.0 | 4,770.0 | 4,805.0 | 1,201.2 | 51,700 |
| 2020/02/27 | 5,260.0 | 5,260.0 | 5,110.0 | 5,180.0 | 1,295.0 | 48,000 |
| 2020/02/26 | 5,250.0 | 5,470.0 | 5,200.0 | 5,320.0 | 1,330.0 | 55,600 |
| 2020/02/25 | 5,140.0 | 5,580.0 | 5,100.0 | 5,350.0 | 1,337.5 | 99,600 |
| 2020/02/21 | 5,330.0 | 5,730.0 | 5,270.0 | 5,540.0 | 1,385.0 | 72,100 |
| 2020/02/20 | 5,330.0 | 5,530.0 | 5,330.0 | 5,370.0 | 1,342.5 | 28,100 |
| 2020/02/19 | 5,430.0 | 5,580.0 | 5,380.0 | 5,430.0 | 1,357.5 | 28,600 |
| 2020/02/18 | 5,450.0 | 5,450.0 | 5,180.0 | 5,330.0 | 1,332.5 | 41,000 |
| 2020/02/17 | 5,610.0 | 5,680.0 | 5,340.0 | 5,370.0 | 1,342.5 | 59,100 |
| 2020/02/14 | 5,590.0 | 5,720.0 | 5,580.0 | 5,650.0 | 1,412.5 | 33,900 |
| 2020/02/13 | 5,400.0 | 5,630.0 | 5,400.0 | 5,580.0 | 1,395.0 | 32,500 |
| 2020/02/12 | 5,450.0 | 5,540.0 | 5,350.0 | 5,360.0 | 1,340.0 | 32,800 |
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。
