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) |
|---|---|---|---|---|---|---|
| 2023/01/04 | 23,000.0 | 23,110.0 | 22,430.0 | 22,510.0 | 1,500.7 | 207,400 |
| 2022/12/30 | 23,730.0 | 23,880.0 | 23,300.0 | 23,340.0 | 1,556.0 | 174,300 |
| 2022/12/29 | 22,800.0 | 23,380.0 | 22,800.0 | 23,240.0 | 1,549.4 | 176,600 |
| 2022/12/28 | 23,100.0 | 23,130.0 | 22,750.0 | 22,970.0 | 1,531.4 | 214,200 |
| 2022/12/27 | 23,720.0 | 23,940.0 | 23,440.0 | 23,580.0 | 1,572.0 | 170,300 |
| 2022/12/26 | 23,490.0 | 23,680.0 | 23,340.0 | 23,540.0 | 1,569.4 | 177,900 |
| 2022/12/23 | 23,710.0 | 23,890.0 | 23,300.0 | 23,460.0 | 1,564.0 | 321,500 |
| 2022/12/22 | 24,800.0 | 24,940.0 | 24,410.0 | 24,690.0 | 1,646.0 | 208,900 |
| 2022/12/21 | 25,160.0 | 25,270.0 | 24,060.0 | 24,560.0 | 1,637.4 | 495,600 |
| 2022/12/20 | 26,370.0 | 26,540.0 | 24,420.0 | 24,810.0 | 1,654.0 | 599,600 |
| 2022/12/19 | 26,190.0 | 26,990.0 | 26,070.0 | 26,450.0 | 1,763.4 | 339,700 |
| 2022/12/16 | 27,210.0 | 27,400.0 | 26,450.0 | 26,630.0 | 1,775.4 | 423,500 |
| 2022/12/15 | 29,020.0 | 29,020.0 | 27,950.0 | 28,090.0 | 1,872.7 | 360,700 |
| 2022/12/14 | 29,050.0 | 29,340.0 | 28,520.0 | 29,260.0 | 1,950.7 | 234,100 |
| 2022/12/13 | 29,190.0 | 29,430.0 | 28,630.0 | 28,700.0 | 1,913.4 | 176,500 |
| 2022/12/12 | 28,120.0 | 28,880.0 | 27,960.0 | 28,770.0 | 1,918.0 | 210,700 |
| 2022/12/09 | 28,550.0 | 28,760.0 | 27,950.0 | 28,690.0 | 1,912.7 | 266,000 |
| 2022/12/08 | 28,150.0 | 28,340.0 | 27,470.0 | 27,810.0 | 1,854.0 | 333,800 |
| 2022/12/07 | 27,740.0 | 28,450.0 | 27,720.0 | 28,140.0 | 1,876.0 | 404,800 |
| 2022/12/06 | 28,700.0 | 29,330.0 | 28,270.0 | 28,720.0 | 1,914.7 | 407,600 |
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。
