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) |
|---|---|---|---|---|---|---|
| 2023/02/02 | 24,290.0 | 24,470.0 | 23,830.0 | 23,980.0 | 1,598.7 | 220,300 |
| 2023/02/01 | 24,280.0 | 24,320.0 | 23,460.0 | 23,750.0 | 1,583.4 | 185,700 |
| 2023/01/31 | 24,350.0 | 24,460.0 | 23,890.0 | 23,980.0 | 1,598.7 | 188,600 |
| 2023/01/30 | 24,740.0 | 24,870.0 | 24,390.0 | 24,610.0 | 1,640.7 | 166,600 |
| 2023/01/27 | 25,160.0 | 25,400.0 | 24,510.0 | 24,620.0 | 1,641.4 | 177,100 |
| 2023/01/26 | 25,490.0 | 25,540.0 | 25,020.0 | 25,150.0 | 1,676.7 | 143,700 |
| 2023/01/25 | 25,130.0 | 25,400.0 | 24,920.0 | 25,250.0 | 1,683.4 | 163,100 |
| 2023/01/24 | 25,790.0 | 25,920.0 | 25,270.0 | 25,340.0 | 1,689.4 | 252,100 |
| 2023/01/23 | 24,480.0 | 25,120.0 | 24,480.0 | 25,070.0 | 1,671.4 | 253,900 |
| 2023/01/20 | 23,730.0 | 24,060.0 | 23,500.0 | 24,010.0 | 1,600.7 | 180,500 |
| 2023/01/19 | 24,260.0 | 24,480.0 | 23,610.0 | 23,630.0 | 1,575.4 | 278,900 |
| 2023/01/18 | 23,910.0 | 24,630.0 | 23,650.0 | 24,320.0 | 1,621.4 | 434,100 |
| 2023/01/17 | 23,800.0 | 24,450.0 | 23,410.0 | 23,410.0 | 1,560.7 | 303,700 |
| 2023/01/16 | 23,550.0 | 24,490.0 | 23,210.0 | 23,990.0 | 1,599.4 | 363,200 |
| 2023/01/13 | 22,840.0 | 23,960.0 | 22,310.0 | 23,620.0 | 1,574.7 | 760,800 |
| 2023/01/12 | 25,000.0 | 25,140.0 | 24,350.0 | 24,840.0 | 1,656.0 | 343,300 |
| 2023/01/11 | 23,950.0 | 25,020.0 | 23,950.0 | 24,650.0 | 1,643.4 | 342,800 |
| 2023/01/10 | 23,400.0 | 23,770.0 | 23,100.0 | 23,760.0 | 1,584.0 | 266,400 |
| 2023/01/06 | 22,450.0 | 22,720.0 | 22,240.0 | 22,690.0 | 1,512.7 | 204,600 |
| 2023/01/05 | 22,700.0 | 23,000.0 | 22,550.0 | 22,810.0 | 1,520.7 | 168,500 |
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。
