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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 9,420.0 | 9,640.0 | 9,350.0 | 9,630.0 | 642.0 | 212,100 |
| 2020/05/27 | 9,580.0 | 9,720.0 | 9,020.0 | 9,400.0 | 626.6 | 605,900 |
| 2020/05/26 | 10,360.0 | 10,500.0 | 9,940.0 | 10,030.0 | 668.7 | 317,200 |
| 2020/05/25 | 9,350.0 | 10,220.0 | 9,350.0 | 10,220.0 | 681.3 | 655,500 |
| 2020/05/22 | 9,280.0 | 9,320.0 | 9,140.0 | 9,150.0 | 610.0 | 112,600 |
| 2020/05/21 | 9,200.0 | 9,310.0 | 9,060.0 | 9,300.0 | 620.0 | 146,000 |
| 2020/05/20 | 9,030.0 | 9,310.0 | 8,960.0 | 9,160.0 | 610.6 | 218,300 |
| 2020/05/19 | 9,150.0 | 9,150.0 | 8,920.0 | 9,030.0 | 602.0 | 178,800 |
| 2020/05/18 | 8,990.0 | 9,130.0 | 8,700.0 | 9,090.0 | 606.0 | 217,700 |
| 2020/05/15 | 8,400.0 | 8,910.0 | 8,400.0 | 8,900.0 | 593.3 | 269,200 |
| 2020/05/14 | 8,770.0 | 8,780.0 | 8,390.0 | 8,390.0 | 559.3 | 134,800 |
| 2020/05/13 | 8,400.0 | 8,640.0 | 8,370.0 | 8,620.0 | 574.6 | 97,000 |
| 2020/05/12 | 8,450.0 | 8,690.0 | 8,440.0 | 8,540.0 | 569.3 | 169,400 |
| 2020/05/11 | 8,400.0 | 8,480.0 | 8,210.0 | 8,360.0 | 557.3 | 248,300 |
| 2020/05/08 | 8,790.0 | 8,800.0 | 8,420.0 | 8,450.0 | 563.3 | 264,100 |
| 2020/05/07 | 8,740.0 | 8,850.0 | 8,550.0 | 8,700.0 | 580.0 | 143,100 |
| 2020/05/01 | 8,940.0 | 9,060.0 | 8,600.0 | 8,640.0 | 576.0 | 270,100 |
| 2020/04/30 | 9,300.0 | 9,320.0 | 8,950.0 | 8,990.0 | 599.3 | 246,300 |
| 2020/04/28 | 9,020.0 | 9,420.0 | 8,870.0 | 9,290.0 | 619.3 | 441,600 |
| 2020/04/27 | 9,110.0 | 9,250.0 | 9,060.0 | 9,100.0 | 606.6 | 117,000 |
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。
