1,423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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 28,700.0 | 29,330.0 | 28,270.0 | 28,720.0 | 1,914.7 | 407,600 |
| 2022/12/05 | 29,210.0 | 29,700.0 | 28,900.0 | 29,480.0 | 1,965.4 | 272,700 |
| 2022/12/02 | 29,280.0 | 29,560.0 | 28,900.0 | 28,900.0 | 1,926.7 | 225,600 |
| 2022/12/01 | 30,000.0 | 30,350.0 | 28,840.0 | 29,370.0 | 1,958.0 | 459,900 |
| 2022/11/30 | 28,640.0 | 28,900.0 | 28,350.0 | 28,870.0 | 1,924.7 | 416,500 |
| 2022/11/29 | 28,030.0 | 29,150.0 | 27,970.0 | 28,840.0 | 1,922.7 | 296,000 |
| 2022/11/28 | 28,720.0 | 28,910.0 | 28,300.0 | 28,480.0 | 1,898.7 | 246,400 |
| 2022/11/25 | 28,500.0 | 29,030.0 | 28,340.0 | 28,910.0 | 1,927.4 | 282,700 |
| 2022/11/24 | 28,220.0 | 29,390.0 | 28,220.0 | 28,380.0 | 1,892.0 | 446,100 |
| 2022/11/22 | 27,350.0 | 27,590.0 | 27,250.0 | 27,440.0 | 1,829.4 | 206,400 |
| 2022/11/21 | 27,080.0 | 27,340.0 | 26,850.0 | 27,330.0 | 1,822.0 | 294,900 |
| 2022/11/18 | 27,020.0 | 27,810.0 | 26,980.0 | 27,140.0 | 1,809.4 | 374,300 |
| 2022/11/17 | 27,410.0 | 27,660.0 | 26,940.0 | 27,250.0 | 1,816.7 | 307,200 |
| 2022/11/16 | 27,570.0 | 28,110.0 | 26,920.0 | 27,910.0 | 1,860.7 | 431,800 |
| 2022/11/15 | 27,040.0 | 27,310.0 | 26,520.0 | 26,830.0 | 1,788.7 | 406,500 |
| 2022/11/14 | 26,510.0 | 27,770.0 | 26,380.0 | 27,210.0 | 1,814.0 | 731,100 |
| 2022/11/11 | 24,100.0 | 26,550.0 | 24,010.0 | 26,510.0 | 1,767.4 | 675,300 |
| 2022/11/10 | 22,590.0 | 22,940.0 | 22,520.0 | 22,890.0 | 1,526.0 | 157,100 |
| 2022/11/09 | 23,400.0 | 23,610.0 | 22,850.0 | 22,850.0 | 1,523.4 | 219,700 |
| 2022/11/08 | 22,370.0 | 23,170.0 | 22,340.0 | 23,170.0 | 1,544.7 | 241,600 |
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。
