14,865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) |
|---|---|---|---|---|---|---|
| 2024/12/30 | 18,360.0 | 18,930.0 | 18,140.0 | 18,215.0 | 18,215.0 | 1,194,100 |
| 2024/12/27 | 17,750.0 | 18,370.0 | 17,750.0 | 18,225.0 | 18,225.0 | 1,042,700 |
| 2024/12/26 | 17,680.0 | 18,070.0 | 17,380.0 | 17,590.0 | 17,590.0 | 971,300 |
| 2024/12/25 | 18,305.0 | 18,740.0 | 17,580.0 | 17,735.0 | 17,735.0 | 2,395,400 |
| 2024/12/24 | 17,450.0 | 17,580.0 | 17,065.0 | 17,105.0 | 17,105.0 | 481,700 |
| 2024/12/23 | 17,330.0 | 17,795.0 | 17,270.0 | 17,390.0 | 17,390.0 | 753,100 |
| 2024/12/20 | 16,855.0 | 17,230.0 | 16,660.0 | 17,075.0 | 17,075.0 | 689,300 |
| 2024/12/19 | 16,490.0 | 17,055.0 | 16,490.0 | 17,010.0 | 17,010.0 | 545,900 |
| 2024/12/18 | 17,005.0 | 17,520.0 | 16,940.0 | 16,995.0 | 16,995.0 | 674,800 |
| 2024/12/17 | 17,320.0 | 17,365.0 | 16,610.0 | 16,970.0 | 16,970.0 | 1,234,700 |
| 2024/12/16 | 18,200.0 | 18,300.0 | 17,665.0 | 17,675.0 | 17,675.0 | 863,900 |
| 2024/12/13 | 18,145.0 | 18,485.0 | 17,950.0 | 18,165.0 | 18,165.0 | 941,400 |
| 2024/12/12 | 17,940.0 | 18,410.0 | 17,810.0 | 18,395.0 | 18,395.0 | 845,900 |
| 2024/12/11 | 17,570.0 | 17,765.0 | 17,205.0 | 17,675.0 | 17,675.0 | 827,000 |
| 2024/12/10 | 17,710.0 | 17,850.0 | 17,355.0 | 17,705.0 | 17,705.0 | 642,600 |
| 2024/12/09 | 17,730.0 | 18,190.0 | 17,545.0 | 17,790.0 | 17,790.0 | 963,500 |
| 2024/12/06 | 18,040.0 | 18,170.0 | 17,365.0 | 17,645.0 | 17,645.0 | 971,800 |
| 2024/12/05 | 18,080.0 | 18,380.0 | 17,715.0 | 18,035.0 | 18,035.0 | 914,000 |
| 2024/12/04 | 17,575.0 | 18,450.0 | 17,440.0 | 18,045.0 | 18,045.0 | 1,419,900 |
| 2024/12/03 | 17,540.0 | 17,825.0 | 17,060.0 | 17,575.0 | 17,575.0 | 1,370,800 |
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。
