1,279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) |
|---|---|---|---|---|---|---|
| 2023/07/20 | 33,150.0 | 33,170.0 | 32,090.0 | 32,210.0 | 2,147.4 | 619,100 |
| 2023/07/19 | 32,440.0 | 33,840.0 | 32,350.0 | 33,050.0 | 2,203.4 | 1,131,400 |
| 2023/07/18 | 32,010.0 | 32,940.0 | 30,970.0 | 32,030.0 | 2,135.4 | 1,307,000 |
| 2023/07/14 | 28,000.0 | 31,310.0 | 27,795.0 | 31,310.0 | 2,087.4 | 1,811,800 |
| 2023/07/13 | 25,475.0 | 26,410.0 | 25,325.0 | 26,305.0 | 1,753.7 | 392,400 |
| 2023/07/12 | 25,680.0 | 25,680.0 | 25,170.0 | 25,195.0 | 1,679.7 | 197,100 |
| 2023/07/11 | 25,750.0 | 26,100.0 | 25,470.0 | 25,680.0 | 1,712.0 | 226,900 |
| 2023/07/10 | 24,955.0 | 25,760.0 | 24,780.0 | 25,375.0 | 1,691.7 | 226,300 |
| 2023/07/07 | 25,035.0 | 25,360.0 | 24,855.0 | 25,155.0 | 1,677.0 | 247,100 |
| 2023/07/06 | 26,050.0 | 26,210.0 | 25,455.0 | 25,490.0 | 1,699.4 | 190,000 |
| 2023/07/05 | 26,500.0 | 26,580.0 | 26,285.0 | 26,425.0 | 1,761.7 | 131,900 |
| 2023/07/04 | 26,210.0 | 26,655.0 | 25,935.0 | 26,655.0 | 1,777.0 | 179,700 |
| 2023/07/03 | 26,400.0 | 26,600.0 | 26,030.0 | 26,545.0 | 1,769.7 | 171,800 |
| 2023/06/30 | 26,380.0 | 26,380.0 | 25,755.0 | 26,195.0 | 1,746.4 | 210,600 |
| 2023/06/29 | 25,720.0 | 26,680.0 | 25,700.0 | 26,520.0 | 1,768.0 | 369,900 |
| 2023/06/28 | 25,575.0 | 25,635.0 | 25,110.0 | 25,455.0 | 1,697.0 | 209,200 |
| 2023/06/27 | 25,145.0 | 25,525.0 | 24,835.0 | 25,195.0 | 1,679.7 | 250,900 |
| 2023/06/26 | 25,805.0 | 26,105.0 | 25,250.0 | 25,410.0 | 1,694.0 | 229,100 |
| 2023/06/23 | 27,785.0 | 27,785.0 | 25,960.0 | 26,060.0 | 1,737.4 | 309,200 |
| 2023/06/22 | 27,210.0 | 27,755.0 | 27,110.0 | 27,395.0 | 1,826.4 | 178,100 |
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。
