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) |
|---|---|---|---|---|---|---|
| 2022/06/17 | 16,370.0 | 16,800.0 | 16,230.0 | 16,540.0 | 1,102.7 | 564,400 |
| 2022/06/16 | 18,190.0 | 18,230.0 | 16,960.0 | 16,970.0 | 1,131.3 | 433,000 |
| 2022/06/15 | 17,320.0 | 17,850.0 | 17,120.0 | 17,390.0 | 1,159.3 | 353,600 |
| 2022/06/14 | 16,760.0 | 17,450.0 | 16,380.0 | 17,320.0 | 1,154.7 | 653,600 |
| 2022/06/13 | 18,460.0 | 18,530.0 | 17,460.0 | 17,560.0 | 1,170.7 | 456,900 |
| 2022/06/10 | 19,470.0 | 19,690.0 | 19,100.0 | 19,260.0 | 1,284.0 | 264,900 |
| 2022/06/09 | 19,300.0 | 20,090.0 | 19,200.0 | 19,870.0 | 1,324.7 | 298,000 |
| 2022/06/08 | 19,040.0 | 19,660.0 | 18,820.0 | 19,410.0 | 1,294.0 | 394,600 |
| 2022/06/07 | 19,540.0 | 19,590.0 | 18,700.0 | 18,750.0 | 1,250.0 | 353,400 |
| 2022/06/06 | 19,020.0 | 19,780.0 | 18,870.0 | 19,690.0 | 1,312.7 | 280,800 |
| 2022/06/03 | 19,320.0 | 19,550.0 | 18,950.0 | 19,400.0 | 1,293.3 | 286,300 |
| 2022/06/02 | 19,050.0 | 19,050.0 | 18,380.0 | 18,920.0 | 1,261.3 | 310,600 |
| 2022/06/01 | 19,600.0 | 19,700.0 | 18,900.0 | 19,070.0 | 1,271.3 | 351,500 |
| 2022/05/31 | 20,430.0 | 20,700.0 | 19,780.0 | 19,880.0 | 1,325.3 | 478,100 |
| 2022/05/30 | 19,130.0 | 20,570.0 | 18,970.0 | 20,500.0 | 1,366.7 | 762,200 |
| 2022/05/27 | 19,020.0 | 19,060.0 | 18,460.0 | 18,620.0 | 1,241.3 | 288,100 |
| 2022/05/26 | 18,450.0 | 18,940.0 | 18,240.0 | 18,290.0 | 1,219.3 | 271,300 |
| 2022/05/25 | 19,050.0 | 19,050.0 | 18,230.0 | 18,530.0 | 1,235.3 | 418,800 |
| 2022/05/24 | 19,530.0 | 19,650.0 | 19,120.0 | 19,160.0 | 1,277.3 | 248,400 |
| 2022/05/23 | 19,490.0 | 19,950.0 | 19,300.0 | 19,800.0 | 1,320.0 | 300,300 |
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。
