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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 10,580.0 | 10,800.0 | 10,430.0 | 10,690.0 | 712.7 | 162,000 |
| 2020/06/15 | 10,570.0 | 10,770.0 | 10,300.0 | 10,300.0 | 686.7 | 228,000 |
| 2020/06/12 | 10,150.0 | 10,670.0 | 9,970.0 | 10,540.0 | 702.7 | 236,400 |
| 2020/06/11 | 10,540.0 | 10,950.0 | 10,450.0 | 10,470.0 | 698.0 | 253,000 |
| 2020/06/10 | 10,170.0 | 10,650.0 | 10,070.0 | 10,580.0 | 705.3 | 182,300 |
| 2020/06/09 | 9,910.0 | 10,220.0 | 9,900.0 | 10,220.0 | 681.3 | 161,800 |
| 2020/06/08 | 10,220.0 | 10,250.0 | 9,890.0 | 9,920.0 | 661.3 | 181,600 |
| 2020/06/05 | 10,180.0 | 10,310.0 | 9,960.0 | 10,210.0 | 680.7 | 165,900 |
| 2020/06/04 | 10,460.0 | 10,500.0 | 10,000.0 | 10,270.0 | 684.7 | 279,500 |
| 2020/06/03 | 10,700.0 | 10,710.0 | 10,440.0 | 10,440.0 | 696.0 | 209,600 |
| 2020/06/02 | 10,680.0 | 10,790.0 | 10,400.0 | 10,750.0 | 716.7 | 238,400 |
| 2020/06/01 | 10,160.0 | 10,570.0 | 10,070.0 | 10,500.0 | 700.0 | 265,500 |
| 2020/05/29 | 9,620.0 | 10,250.0 | 9,600.0 | 10,180.0 | 678.7 | 404,300 |
| 2020/05/28 | 9,420.0 | 9,640.0 | 9,350.0 | 9,630.0 | 642.0 | 212,100 |
| 2020/05/27 | 9,580.0 | 9,720.0 | 9,020.0 | 9,400.0 | 626.6 | 605,900 |
| 2020/05/26 | 10,360.0 | 10,500.0 | 9,940.0 | 10,030.0 | 668.7 | 317,200 |
| 2020/05/25 | 9,350.0 | 10,220.0 | 9,350.0 | 10,220.0 | 681.3 | 655,500 |
| 2020/05/22 | 9,280.0 | 9,320.0 | 9,140.0 | 9,150.0 | 610.0 | 112,600 |
| 2020/05/21 | 9,200.0 | 9,310.0 | 9,060.0 | 9,300.0 | 620.0 | 146,000 |
| 2020/05/20 | 9,030.0 | 9,310.0 | 8,960.0 | 9,160.0 | 610.6 | 218,300 |
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。
