1,424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) |
|---|---|---|---|---|---|---|
| 2023/06/28 | 25,575.0 | 25,635.0 | 25,110.0 | 25,455.0 | 1,697.0 | 209,200 |
| 2023/06/27 | 25,145.0 | 25,525.0 | 24,835.0 | 25,195.0 | 1,679.7 | 250,900 |
| 2023/06/26 | 25,805.0 | 26,105.0 | 25,250.0 | 25,410.0 | 1,694.0 | 229,100 |
| 2023/06/23 | 27,785.0 | 27,785.0 | 25,960.0 | 26,060.0 | 1,737.4 | 309,200 |
| 2023/06/22 | 27,210.0 | 27,755.0 | 27,110.0 | 27,395.0 | 1,826.4 | 178,100 |
| 2023/06/21 | 27,335.0 | 27,670.0 | 27,140.0 | 27,465.0 | 1,831.0 | 185,400 |
| 2023/06/20 | 27,700.0 | 27,770.0 | 27,150.0 | 27,525.0 | 1,835.0 | 210,000 |
| 2023/06/19 | 28,745.0 | 28,745.0 | 27,530.0 | 27,900.0 | 1,860.0 | 246,100 |
| 2023/06/16 | 27,640.0 | 28,130.0 | 27,560.0 | 28,100.0 | 1,873.4 | 400,300 |
| 2023/06/15 | 26,685.0 | 27,385.0 | 26,655.0 | 26,995.0 | 1,799.7 | 402,200 |
| 2023/06/14 | 26,250.0 | 26,615.0 | 25,450.0 | 26,485.0 | 1,765.7 | 326,400 |
| 2023/06/13 | 26,220.0 | 26,590.0 | 25,850.0 | 26,055.0 | 1,737.0 | 261,900 |
| 2023/06/12 | 24,920.0 | 25,980.0 | 24,855.0 | 25,505.0 | 1,700.4 | 312,200 |
| 2023/06/09 | 25,155.0 | 25,555.0 | 24,500.0 | 24,650.0 | 1,643.4 | 273,300 |
| 2023/06/08 | 25,795.0 | 25,900.0 | 24,460.0 | 24,635.0 | 1,642.4 | 440,300 |
| 2023/06/07 | 26,500.0 | 26,590.0 | 25,815.0 | 26,220.0 | 1,748.0 | 299,600 |
| 2023/06/06 | 25,860.0 | 26,295.0 | 25,735.0 | 26,105.0 | 1,740.4 | 209,800 |
| 2023/06/05 | 25,600.0 | 25,825.0 | 24,920.0 | 25,810.0 | 1,720.7 | 200,000 |
| 2023/06/02 | 24,680.0 | 25,580.0 | 24,340.0 | 25,270.0 | 1,684.7 | 230,900 |
| 2023/06/01 | 24,500.0 | 24,790.0 | 24,240.0 | 24,580.0 | 1,638.7 | 138,600 |
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。
