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) |
|---|---|---|---|---|---|---|
| 2020/07/27 | 11,440.0 | 11,830.0 | 11,440.0 | 11,770.0 | 784.7 | 156,400 |
| 2020/07/22 | 11,540.0 | 11,760.0 | 11,330.0 | 11,700.0 | 780.0 | 195,300 |
| 2020/07/21 | 11,400.0 | 11,760.0 | 11,360.0 | 11,680.0 | 778.7 | 245,800 |
| 2020/07/20 | 11,200.0 | 11,500.0 | 11,140.0 | 11,250.0 | 750.0 | 159,700 |
| 2020/07/17 | 11,250.0 | 11,590.0 | 10,950.0 | 11,270.0 | 751.3 | 278,600 |
| 2020/07/16 | 11,200.0 | 11,280.0 | 10,870.0 | 11,170.0 | 744.7 | 292,500 |
| 2020/07/15 | 11,710.0 | 11,710.0 | 11,130.0 | 11,390.0 | 759.3 | 337,000 |
| 2020/07/14 | 11,780.0 | 12,090.0 | 11,260.0 | 11,640.0 | 776.0 | 441,000 |
| 2020/07/13 | 12,660.0 | 12,770.0 | 11,580.0 | 11,820.0 | 788.0 | 689,100 |
| 2020/07/10 | 11,620.0 | 13,170.0 | 11,440.0 | 12,780.0 | 852.0 | 926,800 |
| 2020/07/09 | 11,250.0 | 11,260.0 | 10,830.0 | 11,220.0 | 748.0 | 181,800 |
| 2020/07/08 | 10,970.0 | 11,320.0 | 10,890.0 | 11,140.0 | 742.7 | 165,900 |
| 2020/07/07 | 10,800.0 | 11,040.0 | 10,710.0 | 10,910.0 | 727.3 | 135,400 |
| 2020/07/06 | 10,720.0 | 10,900.0 | 10,520.0 | 10,750.0 | 716.7 | 100,200 |
| 2020/07/03 | 10,430.0 | 10,700.0 | 10,330.0 | 10,610.0 | 707.3 | 85,000 |
| 2020/07/02 | 10,840.0 | 10,910.0 | 10,160.0 | 10,480.0 | 698.7 | 203,700 |
| 2020/07/01 | 10,960.0 | 11,320.0 | 10,820.0 | 10,870.0 | 724.7 | 163,800 |
| 2020/06/30 | 11,270.0 | 11,300.0 | 10,700.0 | 10,960.0 | 730.7 | 161,500 |
| 2020/06/29 | 10,950.0 | 11,250.0 | 10,860.0 | 11,130.0 | 742.0 | 181,500 |
| 2020/06/26 | 11,200.0 | 11,270.0 | 11,050.0 | 11,130.0 | 742.0 | 110,800 |
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。
