1,284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) |
|---|---|---|---|---|---|---|
| 2023/02/22 | 21,720.0 | 21,830.0 | 21,450.0 | 21,740.0 | 1,449.4 | 231,500 |
| 2023/02/21 | 22,600.0 | 22,650.0 | 22,100.0 | 22,200.0 | 1,480.0 | 123,100 |
| 2023/02/20 | 22,240.0 | 22,550.0 | 21,900.0 | 22,550.0 | 1,503.4 | 194,100 |
| 2023/02/17 | 22,700.0 | 22,870.0 | 22,460.0 | 22,480.0 | 1,498.7 | 160,300 |
| 2023/02/16 | 23,160.0 | 23,270.0 | 22,810.0 | 23,150.0 | 1,543.4 | 146,400 |
| 2023/02/15 | 24,020.0 | 24,030.0 | 22,980.0 | 22,980.0 | 1,532.0 | 224,500 |
| 2023/02/14 | 23,900.0 | 24,160.0 | 23,720.0 | 23,970.0 | 1,598.0 | 127,000 |
| 2023/02/13 | 23,670.0 | 23,800.0 | 23,190.0 | 23,480.0 | 1,565.4 | 141,700 |
| 2023/02/10 | 24,410.0 | 24,630.0 | 23,970.0 | 24,010.0 | 1,600.7 | 156,200 |
| 2023/02/09 | 24,490.0 | 24,700.0 | 24,360.0 | 24,680.0 | 1,645.4 | 128,900 |
| 2023/02/08 | 24,290.0 | 24,620.0 | 24,160.0 | 24,590.0 | 1,639.4 | 176,900 |
| 2023/02/07 | 24,130.0 | 24,360.0 | 23,820.0 | 23,840.0 | 1,589.4 | 128,100 |
| 2023/02/06 | 24,660.0 | 25,100.0 | 24,250.0 | 24,310.0 | 1,620.7 | 197,700 |
| 2023/02/03 | 24,250.0 | 24,730.0 | 24,010.0 | 24,650.0 | 1,643.4 | 161,200 |
| 2023/02/02 | 24,290.0 | 24,470.0 | 23,830.0 | 23,980.0 | 1,598.7 | 220,300 |
| 2023/02/01 | 24,280.0 | 24,320.0 | 23,460.0 | 23,750.0 | 1,583.4 | 185,700 |
| 2023/01/31 | 24,350.0 | 24,460.0 | 23,890.0 | 23,980.0 | 1,598.7 | 188,600 |
| 2023/01/30 | 24,740.0 | 24,870.0 | 24,390.0 | 24,610.0 | 1,640.7 | 166,600 |
| 2023/01/27 | 25,160.0 | 25,400.0 | 24,510.0 | 24,620.0 | 1,641.4 | 177,100 |
| 2023/01/26 | 25,490.0 | 25,540.0 | 25,020.0 | 25,150.0 | 1,676.7 | 143,700 |
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。
