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) |
|---|---|---|---|---|---|---|
| 2024/05/30 | 15,665.0 | 15,750.0 | 15,040.0 | 15,180.0 | 1,012.0 | 711,200 |
| 2024/05/29 | 16,350.0 | 16,490.0 | 16,040.0 | 16,055.0 | 1,070.3 | 522,000 |
| 2024/05/28 | 16,625.0 | 16,885.0 | 16,310.0 | 16,575.0 | 1,105.0 | 369,000 |
| 2024/05/27 | 16,780.0 | 17,255.0 | 16,475.0 | 16,695.0 | 1,113.0 | 339,000 |
| 2024/05/24 | 16,720.0 | 17,305.0 | 16,600.0 | 16,785.0 | 1,119.0 | 440,900 |
| 2024/05/23 | 17,240.0 | 17,545.0 | 16,820.0 | 17,120.0 | 1,141.3 | 596,600 |
| 2024/05/22 | 18,070.0 | 18,205.0 | 17,065.0 | 17,240.0 | 1,149.3 | 1,002,600 |
| 2024/05/21 | 18,700.0 | 19,360.0 | 18,295.0 | 18,570.0 | 1,238.0 | 1,029,300 |
| 2024/05/20 | 17,435.0 | 18,580.0 | 17,300.0 | 18,435.0 | 1,229.0 | 970,400 |
| 2024/05/17 | 17,610.0 | 17,950.0 | 17,160.0 | 17,435.0 | 1,162.3 | 879,800 |
| 2024/05/16 | 16,610.0 | 17,710.0 | 16,490.0 | 17,610.0 | 1,174.0 | 1,146,000 |
| 2024/05/15 | 17,000.0 | 17,000.0 | 15,880.0 | 16,395.0 | 1,093.0 | 913,700 |
| 2024/05/14 | 15,770.0 | 16,460.0 | 15,535.0 | 16,300.0 | 1,086.7 | 987,900 |
| 2024/05/13 | 14,760.0 | 16,060.0 | 14,760.0 | 15,395.0 | 1,026.3 | 1,001,100 |
| 2024/05/10 | 15,155.0 | 15,180.0 | 14,230.0 | 14,400.0 | 960.0 | 800,200 |
| 2024/05/09 | 14,100.0 | 15,340.0 | 13,700.0 | 14,895.0 | 993.0 | 1,329,300 |
| 2024/05/08 | 14,310.0 | 14,885.0 | 14,090.0 | 14,090.0 | 939.3 | 529,600 |
| 2024/05/07 | 14,425.0 | 14,530.0 | 14,185.0 | 14,365.0 | 957.7 | 368,100 |
| 2024/05/02 | 14,585.0 | 14,635.0 | 14,090.0 | 14,125.0 | 941.7 | 301,500 |
| 2024/05/01 | 14,560.0 | 14,775.0 | 14,330.0 | 14,475.0 | 965.0 | 312,200 |
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。
