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) |
|---|---|---|---|---|---|---|
| 2024/04/30 | 14,960.0 | 15,000.0 | 14,365.0 | 14,680.0 | 978.7 | 382,800 |
| 2024/04/26 | 14,670.0 | 14,785.0 | 14,435.0 | 14,680.0 | 978.7 | 453,100 |
| 2024/04/25 | 15,480.0 | 15,540.0 | 14,810.0 | 14,835.0 | 989.0 | 577,800 |
| 2024/04/24 | 16,295.0 | 16,440.0 | 15,795.0 | 15,805.0 | 1,053.7 | 328,300 |
| 2024/04/23 | 16,600.0 | 16,700.0 | 15,560.0 | 16,005.0 | 1,067.0 | 675,800 |
| 2024/04/22 | 15,505.0 | 16,850.0 | 15,490.0 | 16,595.0 | 1,106.3 | 765,000 |
| 2024/04/19 | 16,005.0 | 16,095.0 | 15,090.0 | 15,350.0 | 1,023.3 | 623,800 |
| 2024/04/18 | 16,560.0 | 16,595.0 | 15,935.0 | 16,350.0 | 1,090.0 | 500,300 |
| 2024/04/17 | 17,640.0 | 17,915.0 | 16,630.0 | 16,660.0 | 1,110.7 | 703,100 |
| 2024/04/16 | 16,655.0 | 17,860.0 | 16,560.0 | 17,490.0 | 1,166.0 | 910,900 |
| 2024/04/15 | 18,215.0 | 18,220.0 | 16,880.0 | 16,950.0 | 1,130.0 | 1,221,100 |
| 2024/04/12 | 21,470.0 | 21,720.0 | 18,495.0 | 18,615.0 | 1,241.0 | 1,740,400 |
| 2024/04/11 | 21,150.0 | 21,190.0 | 20,550.0 | 20,770.0 | 1,384.7 | 388,900 |
| 2024/04/10 | 21,430.0 | 21,640.0 | 21,130.0 | 21,355.0 | 1,423.7 | 263,700 |
| 2024/04/09 | 21,940.0 | 21,985.0 | 21,405.0 | 21,420.0 | 1,428.0 | 277,300 |
| 2024/04/08 | 21,465.0 | 21,520.0 | 21,040.0 | 21,520.0 | 1,434.7 | 292,800 |
| 2024/04/05 | 21,665.0 | 21,710.0 | 21,175.0 | 21,465.0 | 1,431.0 | 291,700 |
| 2024/04/04 | 22,340.0 | 22,440.0 | 21,940.0 | 22,000.0 | 1,466.7 | 264,200 |
| 2024/04/03 | 22,300.0 | 22,755.0 | 22,185.0 | 22,190.0 | 1,479.4 | 248,100 |
| 2024/04/02 | 23,200.0 | 23,205.0 | 22,250.0 | 22,385.0 | 1,492.4 | 316,200 |
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。
