1,416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) |
|---|---|---|---|---|---|---|
| 2020/12/21 | 14,060.0 | 14,060.0 | 13,720.0 | 13,970.0 | 931.3 | 93,500 |
| 2020/12/18 | 14,180.0 | 14,360.0 | 13,850.0 | 14,110.0 | 940.7 | 187,000 |
| 2020/12/17 | 13,500.0 | 14,120.0 | 13,490.0 | 14,090.0 | 939.3 | 199,900 |
| 2020/12/16 | 13,750.0 | 13,770.0 | 13,390.0 | 13,420.0 | 894.7 | 161,200 |
| 2020/12/15 | 13,960.0 | 14,170.0 | 13,520.0 | 13,670.0 | 911.3 | 112,800 |
| 2020/12/14 | 14,050.0 | 14,210.0 | 13,760.0 | 13,960.0 | 930.7 | 148,100 |
| 2020/12/11 | 13,340.0 | 13,880.0 | 13,310.0 | 13,870.0 | 924.7 | 166,800 |
| 2020/12/10 | 13,200.0 | 13,320.0 | 13,010.0 | 13,220.0 | 881.3 | 156,500 |
| 2020/12/09 | 13,650.0 | 13,890.0 | 13,310.0 | 13,470.0 | 898.0 | 240,300 |
| 2020/12/08 | 13,730.0 | 14,020.0 | 13,650.0 | 13,750.0 | 916.7 | 146,700 |
| 2020/12/07 | 13,830.0 | 14,040.0 | 13,610.0 | 13,820.0 | 921.3 | 196,100 |
| 2020/12/04 | 14,040.0 | 14,090.0 | 13,460.0 | 13,710.0 | 914.0 | 256,800 |
| 2020/12/03 | 14,870.0 | 14,870.0 | 14,340.0 | 14,380.0 | 958.7 | 139,100 |
| 2020/12/02 | 14,890.0 | 14,970.0 | 14,500.0 | 14,930.0 | 995.3 | 165,500 |
| 2020/12/01 | 15,270.0 | 15,470.0 | 14,930.0 | 15,070.0 | 1,004.7 | 198,000 |
| 2020/11/30 | 15,660.0 | 15,880.0 | 15,260.0 | 15,470.0 | 1,031.3 | 211,700 |
| 2020/11/27 | 15,050.0 | 15,510.0 | 15,010.0 | 15,470.0 | 1,031.3 | 200,100 |
| 2020/11/26 | 15,070.0 | 15,270.0 | 14,800.0 | 15,270.0 | 1,018.0 | 157,100 |
| 2020/11/25 | 15,650.0 | 15,650.0 | 14,590.0 | 14,770.0 | 984.7 | 298,000 |
| 2020/11/24 | 14,800.0 | 15,430.0 | 14,530.0 | 15,410.0 | 1,027.3 | 234,500 |
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。
