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) |
|---|---|---|---|---|---|---|
| 2024/01/31 | 26,575.0 | 27,095.0 | 26,485.0 | 26,865.0 | 1,791.0 | 442,000 |
| 2024/01/30 | 26,500.0 | 26,990.0 | 26,150.0 | 26,885.0 | 1,792.4 | 434,600 |
| 2024/01/29 | 26,200.0 | 26,645.0 | 25,985.0 | 26,230.0 | 1,748.7 | 391,700 |
| 2024/01/26 | 25,795.0 | 27,120.0 | 25,640.0 | 26,600.0 | 1,773.4 | 573,100 |
| 2024/01/25 | 27,150.0 | 27,375.0 | 26,420.0 | 26,740.0 | 1,782.7 | 647,500 |
| 2024/01/24 | 27,115.0 | 27,900.0 | 26,735.0 | 27,465.0 | 1,831.0 | 1,016,800 |
| 2024/01/23 | 28,850.0 | 29,175.0 | 27,250.0 | 27,415.0 | 1,827.7 | 1,885,900 |
| 2024/01/22 | 25,980.0 | 28,065.0 | 25,725.0 | 28,020.0 | 1,868.0 | 1,294,900 |
| 2024/01/19 | 25,900.0 | 26,145.0 | 25,400.0 | 25,585.0 | 1,705.7 | 606,900 |
| 2024/01/18 | 25,800.0 | 25,955.0 | 25,045.0 | 25,450.0 | 1,696.7 | 900,000 |
| 2024/01/17 | 26,690.0 | 27,125.0 | 25,800.0 | 25,930.0 | 1,728.7 | 1,331,200 |
| 2024/01/16 | 27,940.0 | 28,635.0 | 26,320.0 | 26,640.0 | 1,776.0 | 1,451,600 |
| 2024/01/15 | 31,200.0 | 31,720.0 | 28,090.0 | 28,090.0 | 1,872.7 | 1,480,200 |
| 2024/01/12 | 34,800.0 | 35,170.0 | 34,120.0 | 35,090.0 | 2,339.4 | 283,600 |
| 2024/01/11 | 35,390.0 | 35,620.0 | 34,510.0 | 35,210.0 | 2,347.4 | 207,300 |
| 2024/01/10 | 34,460.0 | 35,340.0 | 34,150.0 | 35,190.0 | 2,346.1 | 153,400 |
| 2024/01/09 | 33,650.0 | 34,340.0 | 33,480.0 | 34,150.0 | 2,276.7 | 175,900 |
| 2024/01/05 | 34,800.0 | 34,800.0 | 33,760.0 | 33,760.0 | 2,250.7 | 157,600 |
| 2024/01/04 | 34,850.0 | 35,080.0 | 34,480.0 | 34,800.0 | 2,320.1 | 129,300 |
| 2023/12/29 | 35,320.0 | 35,820.0 | 35,280.0 | 35,820.0 | 2,388.1 | 78,300 |
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。
