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) |
|---|---|---|---|---|---|---|
| 2022/01/12 | 18,710.0 | 19,450.0 | 18,530.0 | 19,190.0 | 1,279.3 | 289,300 |
| 2022/01/11 | 18,350.0 | 18,630.0 | 18,010.0 | 18,250.0 | 1,216.7 | 254,300 |
| 2022/01/07 | 18,510.0 | 18,680.0 | 17,560.0 | 18,170.0 | 1,211.3 | 398,400 |
| 2022/01/06 | 18,020.0 | 18,880.0 | 17,540.0 | 18,110.0 | 1,207.3 | 618,200 |
| 2022/01/05 | 22,700.0 | 22,700.0 | 19,950.0 | 20,100.0 | 1,340.0 | 422,900 |
| 2022/01/04 | 24,010.0 | 24,170.0 | 23,310.0 | 23,700.0 | 1,580.0 | 94,500 |
| 2021/12/30 | 23,480.0 | 23,890.0 | 23,270.0 | 23,860.0 | 1,590.7 | 80,800 |
| 2021/12/29 | 24,000.0 | 24,020.0 | 23,370.0 | 23,750.0 | 1,583.4 | 84,900 |
| 2021/12/28 | 24,200.0 | 24,290.0 | 23,870.0 | 24,000.0 | 1,600.0 | 79,700 |
| 2021/12/27 | 24,600.0 | 24,600.0 | 23,860.0 | 23,910.0 | 1,594.0 | 108,300 |
| 2021/12/24 | 24,420.0 | 24,740.0 | 24,310.0 | 24,390.0 | 1,626.0 | 67,800 |
| 2021/12/23 | 24,400.0 | 24,650.0 | 24,210.0 | 24,500.0 | 1,633.4 | 108,800 |
| 2021/12/22 | 23,520.0 | 24,180.0 | 23,410.0 | 24,040.0 | 1,602.7 | 97,100 |
| 2021/12/21 | 23,200.0 | 23,500.0 | 22,610.0 | 23,390.0 | 1,559.4 | 101,100 |
| 2021/12/20 | 22,880.0 | 23,310.0 | 22,820.0 | 23,070.0 | 1,538.0 | 126,300 |
| 2021/12/17 | 23,150.0 | 23,400.0 | 22,810.0 | 22,960.0 | 1,530.7 | 144,900 |
| 2021/12/16 | 24,600.0 | 24,650.0 | 23,900.0 | 23,960.0 | 1,597.4 | 82,700 |
| 2021/12/15 | 23,160.0 | 23,880.0 | 23,010.0 | 23,750.0 | 1,583.4 | 85,400 |
| 2021/12/14 | 24,000.0 | 24,130.0 | 23,620.0 | 23,660.0 | 1,577.4 | 72,100 |
| 2021/12/13 | 23,880.0 | 24,300.0 | 23,790.0 | 24,140.0 | 1,609.4 | 94,200 |
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。
