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) |
|---|---|---|---|---|---|---|
| 2025/02/05 | 1,388.0 | 1,463.0 | 1,387.0 | 1,454.5 | 1,454.5 | 10,890,100 |
| 2025/02/04 | 1,299.0 | 1,374.5 | 1,296.0 | 1,371.0 | 1,371.0 | 7,109,300 |
| 2025/02/03 | 1,271.5 | 1,326.0 | 1,212.0 | 1,259.0 | 1,259.0 | 5,556,500 |
| 2025/01/31 | 1,346.0 | 1,346.0 | 1,288.0 | 1,292.0 | 1,292.0 | 3,547,500 |
| 2025/01/30 | 1,340.0 | 1,363.5 | 1,335.0 | 1,348.0 | 1,348.0 | 3,448,100 |
| 2025/01/29 | 1,382.0 | 1,403.0 | 1,343.5 | 1,351.0 | 1,351.0 | 5,566,600 |
| 2025/01/28 | 1,299.0 | 1,374.0 | 1,290.5 | 1,352.0 | 1,352.0 | 7,810,300 |
| 2025/01/27 | 1,385.5 | 1,399.0 | 1,268.0 | 1,283.5 | 1,283.5 | 7,085,100 |
| 2025/01/24 | 1,359.5 | 1,395.5 | 1,317.0 | 1,380.5 | 1,380.5 | 6,660,800 |
| 2025/01/23 | 1,380.0 | 1,398.0 | 1,348.0 | 1,356.0 | 1,356.0 | 4,539,300 |
| 2025/01/22 | 1,398.0 | 1,398.0 | 1,338.5 | 1,368.5 | 1,368.5 | 4,429,600 |
| 2025/01/21 | 20,405.0 | 20,745.0 | 20,080.0 | 20,535.0 | 1,369.0 | 529,300 |
| 2025/01/20 | 20,675.0 | 21,160.0 | 20,405.0 | 20,485.0 | 1,365.7 | 652,800 |
| 2025/01/17 | 21,235.0 | 21,285.0 | 20,355.0 | 20,690.0 | 1,379.4 | 961,300 |
| 2025/01/16 | 22,150.0 | 22,170.0 | 20,700.0 | 21,190.0 | 1,412.7 | 2,243,800 |
| 2025/01/15 | 20,845.0 | 21,600.0 | 19,700.0 | 21,120.0 | 1,408.0 | 3,362,400 |
| 2025/01/14 | 19,220.0 | 19,385.0 | 18,465.0 | 18,780.0 | 1,252.0 | 932,600 |
| 2025/01/10 | 18,060.0 | 19,080.0 | 17,970.0 | 19,010.0 | 1,267.3 | 975,400 |
| 2025/01/09 | 17,400.0 | 18,300.0 | 17,375.0 | 18,270.0 | 1,218.0 | 778,000 |
| 2025/01/08 | 17,470.0 | 17,685.0 | 17,300.0 | 17,630.0 | 1,175.3 | 588,500 |
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。
