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) |
|---|---|---|---|---|---|---|
| 2021/10/13 | 24,000.0 | 24,670.0 | 23,310.0 | 24,030.0 | 1,602.0 | 828,800 |
| 2021/10/12 | 22,260.0 | 22,400.0 | 21,610.0 | 21,850.0 | 1,456.7 | 227,700 |
| 2021/10/11 | 22,250.0 | 22,790.0 | 21,750.0 | 22,490.0 | 1,499.4 | 216,300 |
| 2021/10/08 | 22,600.0 | 22,830.0 | 21,980.0 | 22,170.0 | 1,478.0 | 224,600 |
| 2021/10/07 | 21,840.0 | 22,780.0 | 21,570.0 | 21,990.0 | 1,466.0 | 273,800 |
| 2021/10/06 | 22,250.0 | 22,630.0 | 21,010.0 | 21,340.0 | 1,422.7 | 305,900 |
| 2021/10/05 | 21,300.0 | 21,940.0 | 20,880.0 | 21,500.0 | 1,433.4 | 428,900 |
| 2021/10/04 | 23,440.0 | 23,530.0 | 22,220.0 | 22,620.0 | 1,508.0 | 333,900 |
| 2021/10/01 | 23,560.0 | 24,380.0 | 23,360.0 | 23,630.0 | 1,575.4 | 295,100 |
| 2021/09/30 | 24,570.0 | 24,640.0 | 23,640.0 | 23,790.0 | 1,586.0 | 325,500 |
| 2021/09/29 | 25,660.0 | 25,930.0 | 24,730.0 | 25,020.0 | 1,668.0 | 302,400 |
| 2021/09/28 | 27,570.0 | 27,570.0 | 26,130.0 | 26,530.0 | 1,768.7 | 219,400 |
| 2021/09/27 | 28,740.0 | 29,040.0 | 27,800.0 | 27,880.0 | 1,858.7 | 177,300 |
| 2021/09/24 | 27,300.0 | 28,360.0 | 27,290.0 | 28,280.0 | 1,885.4 | 170,400 |
| 2021/09/22 | 27,530.0 | 27,650.0 | 26,670.0 | 26,800.0 | 1,786.7 | 197,400 |
| 2021/09/21 | 27,140.0 | 27,650.0 | 27,000.0 | 27,330.0 | 1,822.0 | 132,100 |
| 2021/09/17 | 27,850.0 | 28,410.0 | 27,430.0 | 28,030.0 | 1,868.7 | 295,600 |
| 2021/09/16 | 27,810.0 | 27,980.0 | 27,230.0 | 27,850.0 | 1,856.7 | 182,200 |
| 2021/09/15 | 27,990.0 | 28,690.0 | 27,710.0 | 28,010.0 | 1,867.4 | 259,300 |
| 2021/09/14 | 27,200.0 | 27,640.0 | 26,930.0 | 27,640.0 | 1,842.7 | 163,000 |
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。
