1,424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) |
|---|---|---|---|---|---|---|
| 2023/03/31 | 23,800.0 | 23,890.0 | 23,350.0 | 23,460.0 | 1,564.0 | 140,300 |
| 2023/03/30 | 24,120.0 | 24,150.0 | 23,380.0 | 23,530.0 | 1,568.7 | 132,600 |
| 2023/03/29 | 23,170.0 | 23,920.0 | 23,000.0 | 23,920.0 | 1,594.7 | 172,600 |
| 2023/03/28 | 22,990.0 | 23,470.0 | 22,570.0 | 23,300.0 | 1,553.4 | 244,600 |
| 2023/03/27 | 23,300.0 | 23,520.0 | 23,120.0 | 23,320.0 | 1,554.7 | 113,800 |
| 2023/03/24 | 23,200.0 | 23,380.0 | 22,810.0 | 23,220.0 | 1,548.0 | 124,900 |
| 2023/03/23 | 22,860.0 | 23,250.0 | 22,200.0 | 23,220.0 | 1,548.0 | 256,800 |
| 2023/03/22 | 23,300.0 | 23,760.0 | 23,100.0 | 23,250.0 | 1,550.0 | 221,200 |
| 2023/03/20 | 24,140.0 | 24,400.0 | 23,110.0 | 23,110.0 | 1,540.7 | 202,000 |
| 2023/03/17 | 22,940.0 | 23,950.0 | 22,750.0 | 23,950.0 | 1,596.7 | 333,400 |
| 2023/03/16 | 21,700.0 | 22,700.0 | 21,620.0 | 22,490.0 | 1,499.4 | 226,800 |
| 2023/03/15 | 22,870.0 | 22,870.0 | 21,810.0 | 21,860.0 | 1,457.4 | 181,400 |
| 2023/03/14 | 22,610.0 | 23,180.0 | 22,480.0 | 22,520.0 | 1,501.4 | 203,700 |
| 2023/03/13 | 21,780.0 | 22,660.0 | 21,660.0 | 22,660.0 | 1,510.7 | 149,900 |
| 2023/03/10 | 22,640.0 | 22,640.0 | 22,000.0 | 22,000.0 | 1,466.7 | 159,500 |
| 2023/03/09 | 22,880.0 | 22,900.0 | 22,230.0 | 22,640.0 | 1,509.4 | 149,400 |
| 2023/03/08 | 22,440.0 | 22,960.0 | 22,370.0 | 22,710.0 | 1,514.0 | 106,700 |
| 2023/03/07 | 22,540.0 | 23,010.0 | 22,530.0 | 22,840.0 | 1,522.7 | 114,700 |
| 2023/03/06 | 22,840.0 | 23,040.0 | 22,510.0 | 22,670.0 | 1,511.4 | 167,400 |
| 2023/03/03 | 22,330.0 | 22,660.0 | 22,190.0 | 22,540.0 | 1,502.7 | 146,100 |
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。
