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) |
|---|---|---|---|---|---|---|
| 2023/09/04 | 29,610.0 | 29,715.0 | 28,925.0 | 29,070.0 | 1,938.0 | 220,000 |
| 2023/09/01 | 30,190.0 | 30,190.0 | 29,640.0 | 29,890.0 | 1,992.7 | 150,300 |
| 2023/08/31 | 29,895.0 | 30,290.0 | 29,460.0 | 30,000.0 | 2,000.1 | 214,000 |
| 2023/08/30 | 30,730.0 | 30,730.0 | 29,475.0 | 29,695.0 | 1,979.7 | 318,100 |
| 2023/08/29 | 30,100.0 | 30,340.0 | 29,870.0 | 30,130.0 | 2,008.7 | 200,700 |
| 2023/08/28 | 29,905.0 | 30,030.0 | 29,785.0 | 29,965.0 | 1,997.7 | 87,300 |
| 2023/08/25 | 29,390.0 | 30,050.0 | 29,285.0 | 29,905.0 | 1,993.7 | 143,000 |
| 2023/08/24 | 30,360.0 | 30,400.0 | 29,665.0 | 29,890.0 | 1,992.7 | 127,900 |
| 2023/08/23 | 30,000.0 | 30,170.0 | 29,875.0 | 29,985.0 | 1,999.0 | 103,700 |
| 2023/08/22 | 30,130.0 | 30,230.0 | 29,840.0 | 29,995.0 | 1,999.7 | 103,700 |
| 2023/08/21 | 30,000.0 | 30,090.0 | 29,650.0 | 29,925.0 | 1,995.0 | 96,500 |
| 2023/08/18 | 29,490.0 | 30,120.0 | 29,260.0 | 30,000.0 | 2,000.1 | 156,700 |
| 2023/08/17 | 30,210.0 | 30,420.0 | 29,540.0 | 30,060.0 | 2,004.1 | 228,200 |
| 2023/08/16 | 31,520.0 | 31,880.0 | 30,810.0 | 30,860.0 | 2,057.4 | 154,500 |
| 2023/08/15 | 31,500.0 | 31,660.0 | 31,150.0 | 31,590.0 | 2,106.1 | 113,000 |
| 2023/08/14 | 31,100.0 | 31,460.0 | 30,790.0 | 31,140.0 | 2,076.1 | 144,000 |
| 2023/08/10 | 31,600.0 | 31,750.0 | 30,500.0 | 30,960.0 | 2,064.1 | 344,200 |
| 2023/08/09 | 32,030.0 | 32,210.0 | 31,820.0 | 32,020.0 | 2,134.7 | 108,900 |
| 2023/08/08 | 32,870.0 | 32,990.0 | 32,010.0 | 32,130.0 | 2,142.1 | 136,900 |
| 2023/08/07 | 32,250.0 | 32,770.0 | 32,030.0 | 32,750.0 | 2,183.4 | 123,400 |
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。
