1,268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) |
|---|---|---|---|---|---|---|
| 2020/08/14 | 11,310.0 | 11,590.0 | 11,260.0 | 11,530.0 | 768.7 | 130,300 |
| 2020/08/13 | 10,980.0 | 11,330.0 | 10,910.0 | 11,270.0 | 751.3 | 128,900 |
| 2020/08/12 | 11,380.0 | 11,380.0 | 10,560.0 | 10,830.0 | 722.0 | 251,200 |
| 2020/08/11 | 11,410.0 | 11,430.0 | 11,010.0 | 11,380.0 | 758.7 | 153,700 |
| 2020/08/07 | 12,150.0 | 12,150.0 | 11,480.0 | 11,550.0 | 770.0 | 249,900 |
| 2020/08/06 | 11,860.0 | 12,190.0 | 11,770.0 | 12,190.0 | 812.7 | 172,900 |
| 2020/08/05 | 11,520.0 | 11,850.0 | 11,490.0 | 11,800.0 | 786.7 | 126,900 |
| 2020/08/04 | 11,590.0 | 11,690.0 | 11,440.0 | 11,610.0 | 774.0 | 122,100 |
| 2020/08/03 | 11,300.0 | 11,640.0 | 11,200.0 | 11,430.0 | 762.0 | 147,900 |
| 2020/07/31 | 11,190.0 | 11,250.0 | 11,010.0 | 11,100.0 | 740.0 | 162,900 |
| 2020/07/30 | 11,400.0 | 11,610.0 | 11,260.0 | 11,300.0 | 753.3 | 161,300 |
| 2020/07/29 | 11,630.0 | 11,730.0 | 11,380.0 | 11,400.0 | 760.0 | 108,900 |
| 2020/07/28 | 11,710.0 | 11,880.0 | 11,630.0 | 11,700.0 | 780.0 | 118,500 |
| 2020/07/27 | 11,440.0 | 11,830.0 | 11,440.0 | 11,770.0 | 784.7 | 156,400 |
| 2020/07/22 | 11,540.0 | 11,760.0 | 11,330.0 | 11,700.0 | 780.0 | 195,300 |
| 2020/07/21 | 11,400.0 | 11,760.0 | 11,360.0 | 11,680.0 | 778.7 | 245,800 |
| 2020/07/20 | 11,200.0 | 11,500.0 | 11,140.0 | 11,250.0 | 750.0 | 159,700 |
| 2020/07/17 | 11,250.0 | 11,590.0 | 10,950.0 | 11,270.0 | 751.3 | 278,600 |
| 2020/07/16 | 11,200.0 | 11,280.0 | 10,870.0 | 11,170.0 | 744.7 | 292,500 |
| 2020/07/15 | 11,710.0 | 11,710.0 | 11,130.0 | 11,390.0 | 759.3 | 337,000 |
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。
