1,423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) |
|---|---|---|---|---|---|---|
| 2023/05/31 | 24,170.0 | 24,660.0 | 23,660.0 | 24,460.0 | 1,630.7 | 205,200 |
| 2023/05/30 | 24,000.0 | 24,390.0 | 23,730.0 | 24,320.0 | 1,621.4 | 158,500 |
| 2023/05/29 | 24,660.0 | 24,980.0 | 24,210.0 | 24,230.0 | 1,615.4 | 144,700 |
| 2023/05/26 | 24,250.0 | 24,600.0 | 23,980.0 | 24,180.0 | 1,612.0 | 146,600 |
| 2023/05/25 | 25,100.0 | 25,110.0 | 24,220.0 | 24,300.0 | 1,620.0 | 135,300 |
| 2023/05/24 | 25,010.0 | 25,180.0 | 24,660.0 | 24,800.0 | 1,653.4 | 128,900 |
| 2023/05/23 | 25,520.0 | 26,180.0 | 25,070.0 | 25,280.0 | 1,685.4 | 265,300 |
| 2023/05/22 | 25,220.0 | 25,220.0 | 24,440.0 | 25,050.0 | 1,670.0 | 176,500 |
| 2023/05/19 | 25,030.0 | 25,670.0 | 24,900.0 | 25,200.0 | 1,680.0 | 217,100 |
| 2023/05/18 | 25,230.0 | 25,350.0 | 24,750.0 | 24,790.0 | 1,652.7 | 147,300 |
| 2023/05/17 | 25,330.0 | 25,370.0 | 24,920.0 | 25,120.0 | 1,674.7 | 130,600 |
| 2023/05/16 | 25,520.0 | 25,730.0 | 25,050.0 | 25,420.0 | 1,694.7 | 158,600 |
| 2023/05/15 | 24,900.0 | 25,490.0 | 24,890.0 | 25,370.0 | 1,691.4 | 163,500 |
| 2023/05/12 | 24,810.0 | 24,990.0 | 24,550.0 | 24,890.0 | 1,659.4 | 111,500 |
| 2023/05/11 | 24,800.0 | 25,200.0 | 24,680.0 | 24,810.0 | 1,654.0 | 161,500 |
| 2023/05/10 | 24,730.0 | 24,890.0 | 24,260.0 | 24,450.0 | 1,630.0 | 185,700 |
| 2023/05/09 | 23,800.0 | 24,460.0 | 23,730.0 | 24,460.0 | 1,630.7 | 201,100 |
| 2023/05/08 | 24,710.0 | 24,810.0 | 23,820.0 | 23,830.0 | 1,588.7 | 215,200 |
| 2023/05/02 | 24,080.0 | 24,740.0 | 24,020.0 | 24,700.0 | 1,646.7 | 178,300 |
| 2023/05/01 | 25,080.0 | 25,220.0 | 24,250.0 | 24,460.0 | 1,630.7 | 265,200 |
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。
