1,422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) |
|---|---|---|---|---|---|---|
| 2022/11/07 | 22,200.0 | 22,300.0 | 21,540.0 | 22,300.0 | 1,486.7 | 278,700 |
| 2022/11/04 | 22,290.0 | 22,580.0 | 22,190.0 | 22,260.0 | 1,484.0 | 242,200 |
| 2022/11/02 | 23,060.0 | 23,280.0 | 22,610.0 | 22,790.0 | 1,519.4 | 301,100 |
| 2022/11/01 | 23,500.0 | 23,770.0 | 23,210.0 | 23,470.0 | 1,564.7 | 213,800 |
| 2022/10/31 | 23,300.0 | 23,480.0 | 22,810.0 | 23,310.0 | 1,554.0 | 356,200 |
| 2022/10/28 | 22,130.0 | 23,110.0 | 22,020.0 | 23,000.0 | 1,533.4 | 474,400 |
| 2022/10/27 | 21,910.0 | 22,320.0 | 21,760.0 | 22,230.0 | 1,482.0 | 258,800 |
| 2022/10/26 | 21,500.0 | 22,280.0 | 21,400.0 | 22,060.0 | 1,470.7 | 487,800 |
| 2022/10/25 | 21,190.0 | 21,320.0 | 20,760.0 | 21,110.0 | 1,407.4 | 348,500 |
| 2022/10/24 | 19,780.0 | 21,050.0 | 19,650.0 | 21,040.0 | 1,402.7 | 544,800 |
| 2022/10/21 | 19,580.0 | 19,830.0 | 19,210.0 | 19,380.0 | 1,292.0 | 348,600 |
| 2022/10/20 | 20,140.0 | 20,250.0 | 19,370.0 | 19,400.0 | 1,293.3 | 455,200 |
| 2022/10/19 | 20,850.0 | 21,120.0 | 20,430.0 | 20,450.0 | 1,363.4 | 400,000 |
| 2022/10/18 | 19,890.0 | 20,830.0 | 19,810.0 | 20,820.0 | 1,388.0 | 641,200 |
| 2022/10/17 | 19,310.0 | 19,680.0 | 18,050.0 | 19,490.0 | 1,299.3 | 1,161,000 |
| 2022/10/14 | 19,920.0 | 20,300.0 | 19,720.0 | 20,280.0 | 1,352.0 | 362,400 |
| 2022/10/13 | 20,540.0 | 20,780.0 | 19,520.0 | 19,520.0 | 1,301.3 | 219,700 |
| 2022/10/12 | 20,670.0 | 20,840.0 | 20,140.0 | 20,340.0 | 1,356.0 | 260,500 |
| 2022/10/11 | 20,300.0 | 21,220.0 | 20,100.0 | 20,600.0 | 1,373.4 | 429,500 |
| 2022/10/07 | 20,300.0 | 20,930.0 | 20,210.0 | 20,610.0 | 1,374.0 | 322,900 |
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。
