1,413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) |
|---|---|---|---|---|---|---|
| 2024/03/22 | 25,120.0 | 25,150.0 | 24,640.0 | 24,805.0 | 1,653.7 | 222,600 |
| 2024/03/21 | 25,395.0 | 25,555.0 | 25,085.0 | 25,150.0 | 1,676.7 | 220,300 |
| 2024/03/19 | 25,105.0 | 25,105.0 | 24,740.0 | 24,900.0 | 1,660.0 | 170,200 |
| 2024/03/18 | 24,755.0 | 25,435.0 | 24,520.0 | 25,425.0 | 1,695.0 | 181,600 |
| 2024/03/15 | 25,390.0 | 25,390.0 | 24,540.0 | 24,540.0 | 1,636.0 | 315,900 |
| 2024/03/14 | 25,500.0 | 25,635.0 | 25,060.0 | 25,560.0 | 1,704.0 | 286,200 |
| 2024/03/13 | 26,050.0 | 26,210.0 | 25,740.0 | 25,745.0 | 1,716.4 | 194,700 |
| 2024/03/12 | 25,810.0 | 25,965.0 | 25,210.0 | 25,960.0 | 1,730.7 | 154,200 |
| 2024/03/11 | 25,975.0 | 26,200.0 | 25,690.0 | 26,105.0 | 1,740.4 | 226,900 |
| 2024/03/08 | 26,210.0 | 26,795.0 | 26,210.0 | 26,250.0 | 1,750.0 | 172,200 |
| 2024/03/07 | 27,330.0 | 27,330.0 | 26,655.0 | 26,655.0 | 1,777.0 | 152,900 |
| 2024/03/06 | 26,100.0 | 27,275.0 | 25,945.0 | 27,055.0 | 1,803.7 | 238,200 |
| 2024/03/05 | 27,010.0 | 27,010.0 | 26,530.0 | 26,560.0 | 1,770.7 | 169,500 |
| 2024/03/04 | 27,805.0 | 27,900.0 | 27,150.0 | 27,150.0 | 1,810.0 | 282,400 |
| 2024/03/01 | 27,550.0 | 27,970.0 | 27,470.0 | 27,780.0 | 1,852.0 | 216,300 |
| 2024/02/29 | 27,660.0 | 28,135.0 | 27,360.0 | 27,580.0 | 1,838.7 | 310,800 |
| 2024/02/28 | 27,745.0 | 28,200.0 | 27,530.0 | 28,160.0 | 1,877.4 | 386,900 |
| 2024/02/27 | 26,400.0 | 27,740.0 | 26,400.0 | 27,660.0 | 1,844.0 | 429,600 |
| 2024/02/26 | 26,195.0 | 27,065.0 | 25,980.0 | 26,270.0 | 1,751.4 | 285,700 |
| 2024/02/22 | 26,425.0 | 26,460.0 | 25,860.0 | 26,005.0 | 1,733.7 | 212,500 |
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。
