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) |
|---|---|---|---|---|---|---|
| 2023/03/06 | 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 |
| 2023/03/02 | 22,220.0 | 22,420.0 | 21,950.0 | 22,160.0 | 1,477.4 | 108,100 |
| 2023/03/01 | 22,560.0 | 22,800.0 | 22,210.0 | 22,320.0 | 1,488.0 | 142,800 |
| 2023/02/28 | 22,000.0 | 22,570.0 | 21,950.0 | 22,550.0 | 1,503.4 | 176,300 |
| 2023/02/27 | 21,890.0 | 21,940.0 | 21,590.0 | 21,900.0 | 1,460.0 | 138,700 |
| 2023/02/24 | 21,790.0 | 22,220.0 | 21,560.0 | 22,210.0 | 1,480.7 | 177,400 |
| 2023/02/22 | 21,720.0 | 21,830.0 | 21,450.0 | 21,740.0 | 1,449.4 | 231,500 |
| 2023/02/21 | 22,600.0 | 22,650.0 | 22,100.0 | 22,200.0 | 1,480.0 | 123,100 |
| 2023/02/20 | 22,240.0 | 22,550.0 | 21,900.0 | 22,550.0 | 1,503.4 | 194,100 |
| 2023/02/17 | 22,700.0 | 22,870.0 | 22,460.0 | 22,480.0 | 1,498.7 | 160,300 |
| 2023/02/16 | 23,160.0 | 23,270.0 | 22,810.0 | 23,150.0 | 1,543.4 | 146,400 |
| 2023/02/15 | 24,020.0 | 24,030.0 | 22,980.0 | 22,980.0 | 1,532.0 | 224,500 |
| 2023/02/14 | 23,900.0 | 24,160.0 | 23,720.0 | 23,970.0 | 1,598.0 | 127,000 |
| 2023/02/13 | 23,670.0 | 23,800.0 | 23,190.0 | 23,480.0 | 1,565.4 | 141,700 |
| 2023/02/10 | 24,410.0 | 24,630.0 | 23,970.0 | 24,010.0 | 1,600.7 | 156,200 |
| 2023/02/09 | 24,490.0 | 24,700.0 | 24,360.0 | 24,680.0 | 1,645.4 | 128,900 |
| 2023/02/08 | 24,290.0 | 24,620.0 | 24,160.0 | 24,590.0 | 1,639.4 | 176,900 |
| 2023/02/07 | 24,130.0 | 24,360.0 | 23,820.0 | 23,840.0 | 1,589.4 | 128,100 |
| 2023/02/06 | 24,660.0 | 25,100.0 | 24,250.0 | 24,310.0 | 1,620.7 | 197,700 |
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。
