1,422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) |
|---|---|---|---|---|---|---|
| 2021/09/14 | 27,200.0 | 27,640.0 | 26,930.0 | 27,640.0 | 1,842.7 | 163,000 |
| 2021/09/13 | 26,220.0 | 27,110.0 | 26,220.0 | 27,110.0 | 1,807.4 | 115,500 |
| 2021/09/10 | 26,010.0 | 26,440.0 | 25,880.0 | 26,430.0 | 1,762.0 | 161,000 |
| 2021/09/09 | 27,130.0 | 27,240.0 | 25,880.0 | 26,030.0 | 1,735.4 | 298,800 |
| 2021/09/08 | 26,500.0 | 27,590.0 | 26,400.0 | 27,590.0 | 1,839.4 | 165,700 |
| 2021/09/07 | 26,430.0 | 26,590.0 | 26,070.0 | 26,230.0 | 1,748.7 | 122,900 |
| 2021/09/06 | 25,650.0 | 26,140.0 | 25,460.0 | 26,120.0 | 1,741.4 | 157,500 |
| 2021/09/03 | 25,780.0 | 25,990.0 | 25,300.0 | 25,630.0 | 1,708.7 | 142,100 |
| 2021/09/02 | 25,610.0 | 25,880.0 | 25,470.0 | 25,740.0 | 1,716.0 | 111,600 |
| 2021/09/01 | 25,400.0 | 25,500.0 | 24,620.0 | 25,360.0 | 1,690.7 | 132,500 |
| 2021/08/31 | 24,900.0 | 25,510.0 | 24,850.0 | 25,140.0 | 1,676.0 | 159,000 |
| 2021/08/30 | 24,800.0 | 24,850.0 | 24,150.0 | 24,790.0 | 1,652.7 | 123,400 |
| 2021/08/27 | 24,330.0 | 24,580.0 | 23,980.0 | 24,500.0 | 1,633.4 | 128,500 |
| 2021/08/26 | 24,810.0 | 25,440.0 | 24,230.0 | 24,590.0 | 1,639.4 | 246,900 |
| 2021/08/25 | 24,730.0 | 25,360.0 | 24,300.0 | 24,570.0 | 1,638.0 | 385,500 |
| 2021/08/24 | 23,950.0 | 24,610.0 | 23,900.0 | 24,550.0 | 1,636.7 | 214,800 |
| 2021/08/23 | 22,950.0 | 23,770.0 | 22,820.0 | 23,680.0 | 1,578.7 | 223,000 |
| 2021/08/20 | 21,800.0 | 22,580.0 | 21,790.0 | 22,450.0 | 1,496.7 | 202,700 |
| 2021/08/19 | 21,110.0 | 21,850.0 | 20,950.0 | 21,540.0 | 1,436.0 | 77,900 |
| 2021/08/18 | 20,460.0 | 21,320.0 | 20,450.0 | 21,320.0 | 1,421.4 | 81,300 |
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。
