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) |
|---|---|---|---|---|---|---|
| 2025/01/24 | 1,359.5 | 1,395.5 | 1,317.0 | 1,380.5 | 1,380.5 | 6,660,800 |
| 2025/01/23 | 1,380.0 | 1,398.0 | 1,348.0 | 1,356.0 | 1,356.0 | 4,539,300 |
| 2025/01/22 | 1,398.0 | 1,398.0 | 1,338.5 | 1,368.5 | 1,368.5 | 4,429,600 |
| 2025/01/21 | 20,405.0 | 20,745.0 | 20,080.0 | 20,535.0 | 1,369.0 | 529,300 |
| 2025/01/20 | 20,675.0 | 21,160.0 | 20,405.0 | 20,485.0 | 1,365.7 | 652,800 |
| 2025/01/17 | 21,235.0 | 21,285.0 | 20,355.0 | 20,690.0 | 1,379.4 | 961,300 |
| 2025/01/16 | 22,150.0 | 22,170.0 | 20,700.0 | 21,190.0 | 1,412.7 | 2,243,800 |
| 2025/01/15 | 20,845.0 | 21,600.0 | 19,700.0 | 21,120.0 | 1,408.0 | 3,362,400 |
| 2025/01/14 | 19,220.0 | 19,385.0 | 18,465.0 | 18,780.0 | 1,252.0 | 932,600 |
| 2025/01/10 | 18,060.0 | 19,080.0 | 17,970.0 | 19,010.0 | 1,267.3 | 975,400 |
| 2025/01/09 | 17,400.0 | 18,300.0 | 17,375.0 | 18,270.0 | 1,218.0 | 778,000 |
| 2025/01/08 | 17,470.0 | 17,685.0 | 17,300.0 | 17,630.0 | 1,175.3 | 588,500 |
| 2025/01/07 | 17,835.0 | 18,070.0 | 17,480.0 | 17,755.0 | 1,183.7 | 635,400 |
| 2025/01/06 | 18,375.0 | 18,690.0 | 17,710.0 | 17,710.0 | 1,180.7 | 749,000 |
| 2024/12/30 | 18,360.0 | 18,930.0 | 18,140.0 | 18,215.0 | 1,214.3 | 1,194,100 |
| 2024/12/27 | 17,750.0 | 18,370.0 | 17,750.0 | 18,225.0 | 1,215.0 | 1,042,700 |
| 2024/12/26 | 17,680.0 | 18,070.0 | 17,380.0 | 17,590.0 | 1,172.7 | 971,300 |
| 2024/12/25 | 18,305.0 | 18,740.0 | 17,580.0 | 17,735.0 | 1,182.3 | 2,395,400 |
| 2024/12/24 | 17,450.0 | 17,580.0 | 17,065.0 | 17,105.0 | 1,140.3 | 481,700 |
| 2024/12/23 | 17,330.0 | 17,795.0 | 17,270.0 | 17,390.0 | 1,159.3 | 753,100 |
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。
