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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 1,200.0 | 1,228.0 | 1,172.0 | 1,202.5 | 1,202.5 | 5,055,000 |
| 2025/10/06 | 1,189.0 | 1,196.5 | 1,166.5 | 1,194.0 | 1,194.0 | 5,147,800 |
| 2025/10/03 | 1,141.5 | 1,174.0 | 1,134.5 | 1,137.0 | 1,137.0 | 4,981,800 |
| 2025/10/02 | 1,182.0 | 1,190.0 | 1,127.0 | 1,129.5 | 1,129.5 | 6,352,800 |
| 2025/10/01 | 1,235.0 | 1,258.5 | 1,170.0 | 1,179.0 | 1,179.0 | 7,605,100 |
| 2025/09/30 | 1,285.0 | 1,287.0 | 1,250.0 | 1,250.0 | 1,250.0 | 24,907,900 |
| 2025/09/29 | 1,322.0 | 1,332.5 | 1,278.5 | 1,278.5 | 1,278.5 | 4,800,300 |
| 2025/09/26 | 1,311.0 | 1,334.5 | 1,307.0 | 1,321.0 | 1,321.0 | 4,472,300 |
| 2025/09/25 | 1,286.0 | 1,326.0 | 1,277.5 | 1,310.5 | 1,310.5 | 4,290,100 |
| 2025/09/24 | 1,301.5 | 1,303.0 | 1,279.0 | 1,285.0 | 1,285.0 | 5,142,300 |
| 2025/09/22 | 1,360.0 | 1,363.0 | 1,322.0 | 1,329.5 | 1,329.5 | 3,691,600 |
| 2025/09/19 | 1,405.0 | 1,410.0 | 1,349.0 | 1,356.0 | 1,356.0 | 6,109,200 |
| 2025/09/18 | 1,394.5 | 1,409.5 | 1,378.0 | 1,407.0 | 1,407.0 | 2,497,200 |
| 2025/09/17 | 1,379.0 | 1,396.0 | 1,363.5 | 1,385.0 | 1,385.0 | 3,191,700 |
| 2025/09/16 | 1,407.0 | 1,424.5 | 1,372.5 | 1,380.5 | 1,380.5 | 5,423,300 |
| 2025/09/12 | 1,438.0 | 1,442.0 | 1,406.5 | 1,435.0 | 1,435.0 | 3,478,700 |
| 2025/09/11 | 1,474.0 | 1,481.5 | 1,413.0 | 1,422.0 | 1,422.0 | 5,042,100 |
| 2025/09/10 | 1,471.0 | 1,501.5 | 1,453.5 | 1,460.0 | 1,460.0 | 7,216,400 |
| 2025/09/09 | 1,500.0 | 1,505.0 | 1,423.0 | 1,473.5 | 1,473.5 | 18,967,700 |
| 2025/09/08 | 1,410.0 | 1,433.0 | 1,405.5 | 1,422.0 | 1,422.0 | 3,337,900 |
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。
