1,285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) |
|---|---|---|---|---|---|---|
| 2022/10/26 | 21,500.0 | 22,280.0 | 21,400.0 | 22,060.0 | 1,470.7 | 487,800 |
| 2022/10/25 | 21,190.0 | 21,320.0 | 20,760.0 | 21,110.0 | 1,407.4 | 348,500 |
| 2022/10/24 | 19,780.0 | 21,050.0 | 19,650.0 | 21,040.0 | 1,402.7 | 544,800 |
| 2022/10/21 | 19,580.0 | 19,830.0 | 19,210.0 | 19,380.0 | 1,292.0 | 348,600 |
| 2022/10/20 | 20,140.0 | 20,250.0 | 19,370.0 | 19,400.0 | 1,293.3 | 455,200 |
| 2022/10/19 | 20,850.0 | 21,120.0 | 20,430.0 | 20,450.0 | 1,363.4 | 400,000 |
| 2022/10/18 | 19,890.0 | 20,830.0 | 19,810.0 | 20,820.0 | 1,388.0 | 641,200 |
| 2022/10/17 | 19,310.0 | 19,680.0 | 18,050.0 | 19,490.0 | 1,299.3 | 1,161,000 |
| 2022/10/14 | 19,920.0 | 20,300.0 | 19,720.0 | 20,280.0 | 1,352.0 | 362,400 |
| 2022/10/13 | 20,540.0 | 20,780.0 | 19,520.0 | 19,520.0 | 1,301.3 | 219,700 |
| 2022/10/12 | 20,670.0 | 20,840.0 | 20,140.0 | 20,340.0 | 1,356.0 | 260,500 |
| 2022/10/11 | 20,300.0 | 21,220.0 | 20,100.0 | 20,600.0 | 1,373.4 | 429,500 |
| 2022/10/07 | 20,300.0 | 20,930.0 | 20,210.0 | 20,610.0 | 1,374.0 | 322,900 |
| 2022/10/06 | 20,290.0 | 20,620.0 | 20,040.0 | 20,610.0 | 1,374.0 | 260,800 |
| 2022/10/05 | 20,050.0 | 20,630.0 | 20,010.0 | 20,210.0 | 1,347.4 | 336,800 |
| 2022/10/04 | 19,190.0 | 19,730.0 | 18,940.0 | 19,730.0 | 1,315.3 | 282,500 |
| 2022/10/03 | 18,520.0 | 18,990.0 | 18,060.0 | 18,790.0 | 1,252.7 | 241,800 |
| 2022/09/30 | 18,980.0 | 19,590.0 | 18,760.0 | 18,890.0 | 1,259.3 | 338,600 |
| 2022/09/29 | 18,890.0 | 19,080.0 | 18,600.0 | 19,010.0 | 1,267.3 | 219,800 |
| 2022/09/28 | 18,640.0 | 18,960.0 | 18,360.0 | 18,490.0 | 1,232.7 | 211,100 |
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。
