31,151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) |
---|---|---|---|---|---|---|
2024/03/28 | 24,505.0 | 24,665.0 | 24,040.0 | 24,040.0 | 24,040.0 | 149,300 |
2024/03/27 | 24,540.0 | 24,820.0 | 24,260.0 | 24,410.0 | 24,410.0 | 204,400 |
2024/03/26 | 23,950.0 | 24,480.0 | 23,895.0 | 24,375.0 | 24,375.0 | 179,500 |
2024/03/25 | 24,805.0 | 24,850.0 | 24,010.0 | 24,015.0 | 24,015.0 | 193,200 |
2024/03/22 | 25,120.0 | 25,150.0 | 24,640.0 | 24,805.0 | 24,805.0 | 222,600 |
2024/03/21 | 25,395.0 | 25,555.0 | 25,085.0 | 25,150.0 | 25,150.0 | 220,300 |
2024/03/19 | 25,105.0 | 25,105.0 | 24,740.0 | 24,900.0 | 24,900.0 | 170,200 |
2024/03/18 | 24,755.0 | 25,435.0 | 24,520.0 | 25,425.0 | 25,425.0 | 181,600 |
2024/03/15 | 25,390.0 | 25,390.0 | 24,540.0 | 24,540.0 | 24,540.0 | 315,900 |
2024/03/14 | 25,500.0 | 25,635.0 | 25,060.0 | 25,560.0 | 25,560.0 | 286,200 |
2024/03/13 | 26,050.0 | 26,210.0 | 25,740.0 | 25,745.0 | 25,745.0 | 194,700 |
2024/03/12 | 25,810.0 | 25,965.0 | 25,210.0 | 25,960.0 | 25,960.0 | 154,200 |
2024/03/11 | 25,975.0 | 26,200.0 | 25,690.0 | 26,105.0 | 26,105.0 | 226,900 |
2024/03/08 | 26,210.0 | 26,795.0 | 26,210.0 | 26,250.0 | 26,250.0 | 172,200 |
2024/03/07 | 27,330.0 | 27,330.0 | 26,655.0 | 26,655.0 | 26,655.0 | 152,900 |
2024/03/06 | 26,100.0 | 27,275.0 | 25,945.0 | 27,055.0 | 27,055.0 | 238,200 |
2024/03/05 | 27,010.0 | 27,010.0 | 26,530.0 | 26,560.0 | 26,560.0 | 169,500 |
2024/03/04 | 27,805.0 | 27,900.0 | 27,150.0 | 27,150.0 | 27,150.0 | 282,400 |
2024/03/01 | 27,550.0 | 27,970.0 | 27,470.0 | 27,780.0 | 27,780.0 | 216,300 |
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。