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) |
|---|---|---|---|---|---|---|
| 2020/10/23 | 14,590.0 | 14,850.0 | 14,030.0 | 14,340.0 | 956.0 | 839,900 |
| 2020/10/22 | 16,720.0 | 16,720.0 | 16,040.0 | 16,090.0 | 1,072.7 | 229,900 |
| 2020/10/21 | 17,360.0 | 17,390.0 | 16,650.0 | 16,720.0 | 1,114.7 | 237,300 |
| 2020/10/20 | 16,880.0 | 17,310.0 | 16,850.0 | 17,230.0 | 1,148.7 | 240,400 |
| 2020/10/19 | 16,400.0 | 16,870.0 | 16,230.0 | 16,860.0 | 1,124.0 | 182,600 |
| 2020/10/16 | 16,870.0 | 17,040.0 | 16,160.0 | 16,400.0 | 1,093.3 | 268,800 |
| 2020/10/15 | 17,390.0 | 17,390.0 | 16,710.0 | 16,900.0 | 1,126.7 | 218,900 |
| 2020/10/14 | 16,910.0 | 17,310.0 | 16,740.0 | 17,200.0 | 1,146.7 | 299,900 |
| 2020/10/13 | 17,680.0 | 17,700.0 | 16,820.0 | 17,010.0 | 1,134.0 | 420,300 |
| 2020/10/12 | 18,190.0 | 18,240.0 | 17,170.0 | 17,550.0 | 1,170.0 | 573,600 |
| 2020/10/09 | 17,990.0 | 19,070.0 | 17,060.0 | 18,000.0 | 1,200.0 | 1,840,400 |
| 2020/10/08 | 15,750.0 | 16,100.0 | 15,540.0 | 16,070.0 | 1,071.3 | 255,900 |
| 2020/10/07 | 15,390.0 | 15,780.0 | 15,360.0 | 15,670.0 | 1,044.7 | 141,700 |
| 2020/10/06 | 15,360.0 | 15,680.0 | 15,240.0 | 15,500.0 | 1,033.3 | 150,800 |
| 2020/10/05 | 15,260.0 | 15,400.0 | 14,880.0 | 15,260.0 | 1,017.3 | 312,000 |
| 2020/10/02 | 15,990.0 | 16,030.0 | 15,060.0 | 15,340.0 | 1,022.7 | 291,800 |
| 2020/09/30 | 16,410.0 | 16,470.0 | 15,690.0 | 15,760.0 | 1,050.7 | 241,100 |
| 2020/09/29 | 15,700.0 | 16,200.0 | 15,610.0 | 16,170.0 | 1,078.0 | 197,200 |
| 2020/09/28 | 16,160.0 | 16,280.0 | 15,400.0 | 15,900.0 | 1,060.0 | 309,700 |
| 2020/09/25 | 15,530.0 | 15,890.0 | 15,500.0 | 15,880.0 | 1,058.7 | 344,900 |
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。
