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) |
|---|---|---|---|---|---|---|
| 2022/02/09 | 20,030.0 | 20,860.0 | 19,600.0 | 20,710.0 | 1,380.7 | 448,100 |
| 2022/02/08 | 20,350.0 | 20,710.0 | 19,510.0 | 19,580.0 | 1,305.3 | 475,200 |
| 2022/02/07 | 20,890.0 | 21,160.0 | 19,980.0 | 20,500.0 | 1,366.7 | 384,400 |
| 2022/02/04 | 20,350.0 | 20,600.0 | 19,750.0 | 20,510.0 | 1,367.4 | 389,100 |
| 2022/02/03 | 20,230.0 | 21,080.0 | 20,100.0 | 20,400.0 | 1,360.0 | 544,800 |
| 2022/02/02 | 19,690.0 | 21,100.0 | 19,540.0 | 21,070.0 | 1,404.7 | 592,400 |
| 2022/02/01 | 19,560.0 | 20,540.0 | 19,380.0 | 19,510.0 | 1,300.7 | 870,900 |
| 2022/01/31 | 17,400.0 | 18,980.0 | 17,280.0 | 18,760.0 | 1,250.7 | 546,400 |
| 2022/01/28 | 16,860.0 | 17,570.0 | 16,410.0 | 17,240.0 | 1,149.3 | 542,600 |
| 2022/01/27 | 18,630.0 | 18,920.0 | 16,680.0 | 16,850.0 | 1,123.3 | 765,000 |
| 2022/01/26 | 18,400.0 | 19,230.0 | 18,180.0 | 18,970.0 | 1,264.7 | 419,800 |
| 2022/01/25 | 20,120.0 | 20,400.0 | 18,290.0 | 18,560.0 | 1,237.3 | 620,100 |
| 2022/01/24 | 21,110.0 | 21,200.0 | 19,620.0 | 20,340.0 | 1,356.0 | 778,900 |
| 2022/01/21 | 20,570.0 | 21,490.0 | 20,470.0 | 21,490.0 | 1,432.7 | 716,800 |
| 2022/01/20 | 19,420.0 | 20,940.0 | 19,330.0 | 20,740.0 | 1,382.7 | 621,200 |
| 2022/01/19 | 18,650.0 | 19,670.0 | 18,550.0 | 19,200.0 | 1,280.0 | 505,700 |
| 2022/01/18 | 18,900.0 | 19,860.0 | 18,400.0 | 19,210.0 | 1,280.7 | 720,800 |
| 2022/01/17 | 20,000.0 | 20,350.0 | 19,110.0 | 19,300.0 | 1,286.7 | 882,300 |
| 2022/01/14 | 17,760.0 | 18,130.0 | 17,280.0 | 17,780.0 | 1,185.3 | 356,200 |
| 2022/01/13 | 18,860.0 | 18,920.0 | 17,910.0 | 17,950.0 | 1,196.7 | 217,100 |
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。
