1,418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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,063.5 | 1,071.0 | 1,004.0 | 1,008.0 | 1,008.0 | 5,066,300 |
| 2025/11/05 | 1,041.0 | 1,074.5 | 1,011.5 | 1,067.5 | 1,067.5 | 5,379,100 |
| 2025/11/04 | 1,061.5 | 1,091.0 | 1,052.5 | 1,053.0 | 1,053.0 | 4,058,700 |
| 2025/10/31 | 1,097.0 | 1,098.0 | 1,055.0 | 1,066.0 | 1,066.0 | 4,457,400 |
| 2025/10/30 | 1,048.0 | 1,103.5 | 1,045.0 | 1,087.5 | 1,087.5 | 6,310,800 |
| 2025/10/29 | 1,101.5 | 1,105.5 | 1,040.0 | 1,040.0 | 1,040.0 | 7,612,400 |
| 2025/10/28 | 1,145.0 | 1,145.0 | 1,111.5 | 1,116.5 | 1,116.5 | 4,903,800 |
| 2025/10/27 | 1,153.0 | 1,196.0 | 1,140.0 | 1,140.0 | 1,140.0 | 4,504,800 |
| 2025/10/24 | 1,147.0 | 1,161.0 | 1,140.0 | 1,148.5 | 1,148.5 | 2,912,900 |
| 2025/10/23 | 1,161.0 | 1,185.5 | 1,155.0 | 1,160.0 | 1,160.0 | 3,450,100 |
| 2025/10/22 | 1,177.5 | 1,188.5 | 1,157.5 | 1,177.5 | 1,177.5 | 3,392,300 |
| 2025/10/21 | 1,190.0 | 1,198.0 | 1,153.5 | 1,163.5 | 1,163.5 | 4,602,500 |
| 2025/10/20 | 1,155.5 | 1,172.0 | 1,142.0 | 1,172.0 | 1,172.0 | 3,750,400 |
| 2025/10/17 | 1,163.5 | 1,174.0 | 1,116.5 | 1,130.5 | 1,130.5 | 6,361,100 |
| 2025/10/16 | 1,246.0 | 1,273.5 | 1,163.5 | 1,181.0 | 1,181.0 | 9,463,300 |
| 2025/10/15 | 1,148.0 | 1,261.5 | 1,121.5 | 1,232.5 | 1,232.5 | 14,028,800 |
| 2025/10/14 | 1,229.5 | 1,284.5 | 1,224.0 | 1,230.0 | 1,230.0 | 7,195,000 |
| 2025/10/10 | 1,307.0 | 1,320.0 | 1,247.0 | 1,259.5 | 1,259.5 | 6,198,700 |
| 2025/10/09 | 1,262.5 | 1,334.0 | 1,255.5 | 1,294.0 | 1,294.0 | 10,202,200 |
| 2025/10/08 | 1,209.5 | 1,283.0 | 1,201.0 | 1,267.0 | 1,267.0 | 8,118,600 |
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。
