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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 20,290.0 | 20,620.0 | 20,040.0 | 20,610.0 | 1,374.0 | 260,800 |
| 2022/10/05 | 20,050.0 | 20,630.0 | 20,010.0 | 20,210.0 | 1,347.4 | 336,800 |
| 2022/10/04 | 19,190.0 | 19,730.0 | 18,940.0 | 19,730.0 | 1,315.3 | 282,500 |
| 2022/10/03 | 18,520.0 | 18,990.0 | 18,060.0 | 18,790.0 | 1,252.7 | 241,800 |
| 2022/09/30 | 18,980.0 | 19,590.0 | 18,760.0 | 18,890.0 | 1,259.3 | 338,600 |
| 2022/09/29 | 18,890.0 | 19,080.0 | 18,600.0 | 19,010.0 | 1,267.3 | 219,800 |
| 2022/09/28 | 18,640.0 | 18,960.0 | 18,360.0 | 18,490.0 | 1,232.7 | 211,100 |
| 2022/09/27 | 19,000.0 | 19,280.0 | 18,510.0 | 18,650.0 | 1,243.3 | 283,900 |
| 2022/09/26 | 18,510.0 | 19,020.0 | 18,470.0 | 18,700.0 | 1,246.7 | 193,300 |
| 2022/09/22 | 18,570.0 | 19,090.0 | 18,390.0 | 18,930.0 | 1,262.0 | 216,000 |
| 2022/09/21 | 19,710.0 | 19,790.0 | 18,760.0 | 18,950.0 | 1,263.3 | 266,000 |
| 2022/09/20 | 19,840.0 | 20,270.0 | 19,660.0 | 19,920.0 | 1,328.0 | 177,200 |
| 2022/09/16 | 20,040.0 | 20,160.0 | 19,760.0 | 19,840.0 | 1,322.7 | 191,000 |
| 2022/09/15 | 20,310.0 | 20,700.0 | 20,020.0 | 20,330.0 | 1,355.4 | 225,300 |
| 2022/09/14 | 20,150.0 | 20,350.0 | 19,820.0 | 20,190.0 | 1,346.0 | 240,600 |
| 2022/09/13 | 20,850.0 | 21,280.0 | 20,700.0 | 20,890.0 | 1,392.7 | 177,000 |
| 2022/09/12 | 20,840.0 | 20,890.0 | 20,280.0 | 20,720.0 | 1,381.4 | 159,700 |
| 2022/09/09 | 19,700.0 | 20,620.0 | 19,700.0 | 20,470.0 | 1,364.7 | 289,700 |
| 2022/09/08 | 20,100.0 | 20,330.0 | 19,540.0 | 19,690.0 | 1,312.7 | 201,000 |
| 2022/09/07 | 19,830.0 | 20,000.0 | 19,400.0 | 19,790.0 | 1,319.3 | 204,300 |
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。
