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) |
|---|---|---|---|---|---|---|
| 2023/12/20 | 35,840.0 | 36,000.0 | 35,110.0 | 35,280.0 | 2,352.1 | 188,800 |
| 2023/12/19 | 34,480.0 | 35,740.0 | 34,400.0 | 35,740.0 | 2,382.7 | 182,600 |
| 2023/12/18 | 34,530.0 | 34,760.0 | 34,190.0 | 34,480.0 | 2,298.7 | 149,700 |
| 2023/12/15 | 33,660.0 | 34,370.0 | 33,560.0 | 34,290.0 | 2,286.1 | 117,700 |
| 2023/12/14 | 34,600.0 | 34,750.0 | 33,460.0 | 33,630.0 | 2,242.1 | 187,900 |
| 2023/12/13 | 33,110.0 | 33,900.0 | 32,960.0 | 33,680.0 | 2,245.4 | 201,400 |
| 2023/12/12 | 33,550.0 | 33,750.0 | 32,510.0 | 32,710.0 | 2,180.7 | 154,300 |
| 2023/12/11 | 33,200.0 | 33,680.0 | 32,990.0 | 33,240.0 | 2,216.1 | 90,000 |
| 2023/12/08 | 32,920.0 | 33,380.0 | 32,810.0 | 32,950.0 | 2,196.7 | 136,500 |
| 2023/12/07 | 33,410.0 | 33,600.0 | 33,050.0 | 33,120.0 | 2,208.1 | 106,200 |
| 2023/12/06 | 33,730.0 | 34,290.0 | 33,460.0 | 33,810.0 | 2,254.1 | 167,900 |
| 2023/12/05 | 34,110.0 | 34,400.0 | 33,390.0 | 33,400.0 | 2,226.7 | 181,200 |
| 2023/12/04 | 33,760.0 | 34,830.0 | 33,690.0 | 34,680.0 | 2,312.1 | 160,300 |
| 2023/12/01 | 34,010.0 | 34,540.0 | 33,760.0 | 33,760.0 | 2,250.7 | 116,400 |
| 2023/11/30 | 34,560.0 | 35,190.0 | 34,140.0 | 34,440.0 | 2,296.1 | 195,100 |
| 2023/11/29 | 32,900.0 | 34,080.0 | 32,860.0 | 34,010.0 | 2,267.4 | 170,900 |
| 2023/11/28 | 33,200.0 | 33,300.0 | 32,390.0 | 32,860.0 | 2,190.7 | 166,800 |
| 2023/11/27 | 33,380.0 | 33,850.0 | 32,920.0 | 33,110.0 | 2,207.4 | 147,000 |
| 2023/11/24 | 34,550.0 | 34,550.0 | 33,690.0 | 33,880.0 | 2,258.7 | 172,200 |
| 2023/11/22 | 34,150.0 | 34,550.0 | 33,780.0 | 34,340.0 | 2,289.4 | 172,800 |
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。
