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) |
|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/21 | 26,435.0 | 26,500.0 | 25,910.0 | 26,220.0 | 1,748.0 | 223,000 |
| 2024/02/20 | 26,960.0 | 26,980.0 | 26,550.0 | 26,635.0 | 1,775.7 | 129,700 |
| 2024/02/19 | 27,135.0 | 27,330.0 | 26,790.0 | 26,900.0 | 1,793.4 | 179,500 |
| 2024/02/16 | 26,870.0 | 27,140.0 | 26,530.0 | 27,085.0 | 1,805.7 | 268,000 |
| 2024/02/15 | 27,060.0 | 27,140.0 | 26,765.0 | 26,865.0 | 1,791.0 | 197,200 |
| 2024/02/14 | 26,895.0 | 27,185.0 | 26,635.0 | 27,040.0 | 1,802.7 | 288,600 |
| 2024/02/13 | 27,370.0 | 27,470.0 | 26,860.0 | 27,265.0 | 1,817.7 | 293,500 |
| 2024/02/09 | 27,060.0 | 27,900.0 | 27,035.0 | 27,370.0 | 1,824.7 | 502,500 |
| 2024/02/08 | 27,500.0 | 27,550.0 | 26,665.0 | 26,850.0 | 1,790.0 | 410,500 |
| 2024/02/07 | 27,580.0 | 27,845.0 | 27,245.0 | 27,485.0 | 1,832.4 | 358,900 |
| 2024/02/06 | 28,055.0 | 28,125.0 | 27,350.0 | 27,470.0 | 1,831.4 | 372,000 |
| 2024/02/05 | 27,720.0 | 28,245.0 | 27,505.0 | 28,005.0 | 1,867.0 | 545,300 |
| 2024/02/02 | 26,585.0 | 27,695.0 | 26,505.0 | 27,555.0 | 1,837.0 | 590,800 |
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。
