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) |
|---|---|---|---|---|---|---|
| 2021/06/16 | 16,410.0 | 16,680.0 | 16,300.0 | 16,520.0 | 1,101.3 | 60,100 |
| 2021/06/15 | 16,600.0 | 16,800.0 | 16,520.0 | 16,590.0 | 1,106.0 | 77,200 |
| 2021/06/14 | 16,630.0 | 16,880.0 | 16,460.0 | 16,880.0 | 1,125.3 | 98,000 |
| 2021/06/11 | 16,110.0 | 16,630.0 | 16,110.0 | 16,600.0 | 1,106.7 | 218,800 |
| 2021/06/10 | 15,250.0 | 15,790.0 | 15,150.0 | 15,740.0 | 1,049.3 | 107,500 |
| 2021/06/09 | 15,210.0 | 15,320.0 | 15,060.0 | 15,280.0 | 1,018.7 | 41,100 |
| 2021/06/08 | 15,260.0 | 15,570.0 | 15,260.0 | 15,290.0 | 1,019.3 | 69,300 |
| 2021/06/07 | 14,960.0 | 15,440.0 | 14,910.0 | 15,260.0 | 1,017.3 | 96,300 |
| 2021/06/04 | 14,960.0 | 15,010.0 | 14,680.0 | 14,800.0 | 986.7 | 56,200 |
| 2021/06/03 | 14,760.0 | 15,220.0 | 14,590.0 | 15,130.0 | 1,008.7 | 106,000 |
| 2021/06/02 | 15,090.0 | 15,090.0 | 14,710.0 | 14,760.0 | 984.0 | 94,800 |
| 2021/06/01 | 15,380.0 | 15,390.0 | 15,010.0 | 15,090.0 | 1,006.0 | 73,200 |
| 2021/05/31 | 15,370.0 | 15,680.0 | 15,350.0 | 15,490.0 | 1,032.7 | 66,900 |
| 2021/05/28 | 15,290.0 | 15,520.0 | 15,250.0 | 15,310.0 | 1,020.7 | 93,100 |
| 2021/05/27 | 15,700.0 | 15,760.0 | 15,120.0 | 15,380.0 | 1,025.3 | 103,800 |
| 2021/05/26 | 15,250.0 | 15,700.0 | 15,240.0 | 15,590.0 | 1,039.3 | 102,400 |
| 2021/05/25 | 15,140.0 | 15,340.0 | 15,020.0 | 15,260.0 | 1,017.3 | 80,100 |
| 2021/05/24 | 15,080.0 | 15,270.0 | 14,960.0 | 15,140.0 | 1,009.3 | 78,400 |
| 2021/05/21 | 14,700.0 | 15,180.0 | 14,640.0 | 15,130.0 | 1,008.7 | 115,500 |
| 2021/05/20 | 14,370.0 | 14,580.0 | 14,250.0 | 14,440.0 | 962.7 | 63,600 |
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。
