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) |
|---|---|---|---|---|---|---|
| 2021/12/10 | 24,190.0 | 24,190.0 | 23,530.0 | 23,620.0 | 1,574.7 | 115,500 |
| 2021/12/09 | 24,890.0 | 24,970.0 | 24,440.0 | 24,640.0 | 1,642.7 | 98,100 |
| 2021/12/08 | 25,380.0 | 25,600.0 | 24,580.0 | 24,680.0 | 1,645.4 | 148,000 |
| 2021/12/07 | 24,240.0 | 24,720.0 | 23,880.0 | 24,710.0 | 1,647.4 | 167,800 |
| 2021/12/06 | 24,340.0 | 24,340.0 | 23,260.0 | 23,540.0 | 1,569.4 | 168,300 |
| 2021/12/03 | 24,600.0 | 24,860.0 | 24,040.0 | 24,730.0 | 1,648.7 | 153,300 |
| 2021/12/02 | 24,910.0 | 25,440.0 | 24,350.0 | 24,400.0 | 1,626.7 | 167,300 |
| 2021/12/01 | 25,710.0 | 25,770.0 | 24,860.0 | 25,310.0 | 1,687.4 | 115,000 |
| 2021/11/30 | 26,290.0 | 26,600.0 | 25,010.0 | 25,320.0 | 1,688.0 | 229,500 |
| 2021/11/29 | 24,880.0 | 26,410.0 | 24,850.0 | 25,400.0 | 1,693.4 | 177,800 |
| 2021/11/26 | 25,270.0 | 25,590.0 | 24,860.0 | 25,380.0 | 1,692.0 | 133,100 |
| 2021/11/25 | 26,410.0 | 26,570.0 | 25,160.0 | 25,380.0 | 1,692.0 | 198,000 |
| 2021/11/24 | 28,970.0 | 28,980.0 | 25,650.0 | 25,700.0 | 1,713.4 | 367,500 |
| 2021/11/22 | 28,650.0 | 29,490.0 | 28,620.0 | 29,470.0 | 1,964.7 | 103,800 |
| 2021/11/19 | 28,630.0 | 29,040.0 | 28,160.0 | 28,680.0 | 1,912.0 | 102,400 |
| 2021/11/18 | 29,420.0 | 29,580.0 | 28,810.0 | 28,820.0 | 1,921.4 | 106,900 |
| 2021/11/17 | 29,170.0 | 29,520.0 | 28,910.0 | 29,360.0 | 1,957.4 | 181,700 |
| 2021/11/16 | 28,900.0 | 29,290.0 | 28,580.0 | 28,670.0 | 1,911.4 | 175,500 |
| 2021/11/15 | 27,730.0 | 28,680.0 | 27,580.0 | 28,640.0 | 1,909.4 | 137,300 |
| 2021/11/12 | 27,750.0 | 27,770.0 | 26,960.0 | 27,580.0 | 1,838.7 | 137,900 |
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。
