1,414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) |
|---|---|---|---|---|---|---|
| 2022/07/15 | 17,350.0 | 18,030.0 | 17,330.0 | 17,930.0 | 1,195.3 | 550,300 |
| 2022/07/14 | 16,960.0 | 17,230.0 | 16,580.0 | 17,020.0 | 1,134.7 | 405,400 |
| 2022/07/13 | 16,950.0 | 17,390.0 | 16,550.0 | 17,110.0 | 1,140.7 | 540,300 |
| 2022/07/12 | 17,120.0 | 17,320.0 | 16,480.0 | 17,250.0 | 1,150.0 | 597,400 |
| 2022/07/11 | 19,550.0 | 19,910.0 | 17,120.0 | 17,240.0 | 1,149.3 | 1,000,900 |
| 2022/07/08 | 18,970.0 | 19,500.0 | 18,400.0 | 19,100.0 | 1,273.3 | 957,200 |
| 2022/07/07 | 20,520.0 | 20,960.0 | 20,290.0 | 20,770.0 | 1,384.7 | 746,700 |
| 2022/07/06 | 19,120.0 | 20,300.0 | 19,120.0 | 20,150.0 | 1,343.4 | 790,400 |
| 2022/07/05 | 18,200.0 | 18,980.0 | 18,160.0 | 18,840.0 | 1,256.0 | 370,000 |
| 2022/07/04 | 17,700.0 | 18,270.0 | 17,280.0 | 18,130.0 | 1,208.7 | 361,400 |
| 2022/07/01 | 17,660.0 | 18,500.0 | 17,300.0 | 17,510.0 | 1,167.3 | 453,300 |
| 2022/06/30 | 18,090.0 | 18,170.0 | 17,600.0 | 17,660.0 | 1,177.3 | 283,000 |
| 2022/06/29 | 17,750.0 | 18,120.0 | 17,700.0 | 18,090.0 | 1,206.0 | 463,000 |
| 2022/06/28 | 18,060.0 | 18,630.0 | 18,060.0 | 18,420.0 | 1,228.0 | 333,600 |
| 2022/06/27 | 18,000.0 | 18,540.0 | 17,740.0 | 18,360.0 | 1,224.0 | 478,200 |
| 2022/06/24 | 17,040.0 | 17,880.0 | 16,990.0 | 17,670.0 | 1,178.0 | 387,700 |
| 2022/06/23 | 16,810.0 | 17,140.0 | 16,590.0 | 16,650.0 | 1,110.0 | 300,500 |
| 2022/06/22 | 16,870.0 | 16,910.0 | 16,380.0 | 16,850.0 | 1,123.3 | 345,600 |
| 2022/06/21 | 16,200.0 | 17,060.0 | 16,160.0 | 16,770.0 | 1,118.0 | 465,000 |
| 2022/06/20 | 16,940.0 | 16,940.0 | 15,560.0 | 15,800.0 | 1,053.3 | 448,900 |
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。
