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) |
|---|---|---|---|---|---|---|
| 2022/04/11 | 25,480.0 | 25,870.0 | 24,280.0 | 24,430.0 | 1,628.7 | 1,009,900 |
| 2022/04/08 | 22,940.0 | 25,890.0 | 22,800.0 | 25,870.0 | 1,724.7 | 1,684,700 |
| 2022/04/07 | 22,440.0 | 22,710.0 | 22,100.0 | 22,570.0 | 1,504.7 | 393,500 |
| 2022/04/06 | 23,520.0 | 23,590.0 | 22,530.0 | 23,440.0 | 1,562.7 | 356,800 |
| 2022/04/05 | 23,900.0 | 24,050.0 | 23,070.0 | 24,020.0 | 1,601.4 | 391,400 |
| 2022/04/04 | 22,600.0 | 23,560.0 | 22,580.0 | 23,500.0 | 1,566.7 | 299,500 |
| 2022/04/01 | 21,620.0 | 22,840.0 | 21,330.0 | 22,510.0 | 1,500.7 | 348,300 |
| 2022/03/31 | 21,950.0 | 22,070.0 | 21,510.0 | 21,660.0 | 1,444.0 | 195,100 |
| 2022/03/30 | 22,000.0 | 22,130.0 | 21,380.0 | 21,970.0 | 1,464.7 | 295,800 |
| 2022/03/29 | 20,670.0 | 21,580.0 | 20,530.0 | 21,430.0 | 1,428.7 | 274,800 |
| 2022/03/28 | 20,760.0 | 20,800.0 | 20,320.0 | 20,370.0 | 1,358.0 | 190,700 |
| 2022/03/25 | 21,550.0 | 21,830.0 | 20,580.0 | 20,900.0 | 1,393.4 | 318,500 |
| 2022/03/24 | 20,710.0 | 21,530.0 | 20,450.0 | 21,260.0 | 1,417.4 | 321,200 |
| 2022/03/23 | 19,690.0 | 21,060.0 | 19,410.0 | 20,860.0 | 1,390.7 | 420,300 |
| 2022/03/22 | 19,710.0 | 20,100.0 | 19,210.0 | 19,290.0 | 1,286.0 | 360,100 |
| 2022/03/18 | 19,540.0 | 19,540.0 | 19,170.0 | 19,380.0 | 1,292.0 | 326,300 |
| 2022/03/17 | 20,110.0 | 20,160.0 | 19,310.0 | 19,340.0 | 1,289.3 | 395,400 |
| 2022/03/16 | 19,700.0 | 19,700.0 | 18,650.0 | 19,340.0 | 1,289.3 | 314,900 |
| 2022/03/15 | 19,030.0 | 19,510.0 | 18,610.0 | 19,140.0 | 1,276.0 | 310,800 |
| 2022/03/14 | 20,060.0 | 20,190.0 | 19,290.0 | 19,430.0 | 1,295.3 | 281,400 |
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。
