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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,000.5 | 1,004.0 | 966.6 | 972.1 | 972.1 | 6,885,900 |
| 2025/11/17 | 1,034.5 | 1,052.0 | 1,021.0 | 1,026.0 | 1,026.0 | 4,047,400 |
| 2025/11/14 | 1,035.0 | 1,068.0 | 1,024.0 | 1,033.0 | 1,033.0 | 3,232,200 |
| 2025/11/13 | 1,040.0 | 1,042.5 | 1,025.0 | 1,034.0 | 1,034.0 | 2,491,700 |
| 2025/11/12 | 1,035.0 | 1,051.5 | 1,025.0 | 1,031.0 | 1,031.0 | 3,591,300 |
| 2025/11/11 | 1,048.0 | 1,051.0 | 1,010.0 | 1,022.0 | 1,022.0 | 3,773,200 |
| 2025/11/10 | 1,043.5 | 1,049.0 | 1,027.5 | 1,038.5 | 1,038.5 | 3,009,300 |
| 2025/11/07 | 1,025.0 | 1,038.0 | 1,010.0 | 1,023.5 | 1,023.5 | 3,630,900 |
| 2025/11/06 | 1,063.5 | 1,071.0 | 1,004.0 | 1,008.0 | 1,008.0 | 5,066,300 |
| 2025/11/05 | 1,041.0 | 1,074.5 | 1,011.5 | 1,067.5 | 1,067.5 | 5,379,100 |
| 2025/11/04 | 1,061.5 | 1,091.0 | 1,052.5 | 1,053.0 | 1,053.0 | 4,058,700 |
| 2025/10/31 | 1,097.0 | 1,098.0 | 1,055.0 | 1,066.0 | 1,066.0 | 4,457,400 |
| 2025/10/30 | 1,048.0 | 1,103.5 | 1,045.0 | 1,087.5 | 1,087.5 | 6,310,800 |
| 2025/10/29 | 1,101.5 | 1,105.5 | 1,040.0 | 1,040.0 | 1,040.0 | 7,612,400 |
| 2025/10/28 | 1,145.0 | 1,145.0 | 1,111.5 | 1,116.5 | 1,116.5 | 4,903,800 |
| 2025/10/27 | 1,153.0 | 1,196.0 | 1,140.0 | 1,140.0 | 1,140.0 | 4,504,800 |
| 2025/10/24 | 1,147.0 | 1,161.0 | 1,140.0 | 1,148.5 | 1,148.5 | 2,912,900 |
| 2025/10/23 | 1,161.0 | 1,185.5 | 1,155.0 | 1,160.0 | 1,160.0 | 3,450,100 |
| 2025/10/22 | 1,177.5 | 1,188.5 | 1,157.5 | 1,177.5 | 1,177.5 | 3,392,300 |
| 2025/10/21 | 1,190.0 | 1,198.0 | 1,153.5 | 1,163.5 | 1,163.5 | 4,602,500 |
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。
