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) |
|---|---|---|---|---|---|---|
| 2021/05/19 | 13,920.0 | 14,330.0 | 13,850.0 | 14,200.0 | 946.7 | 68,400 |
| 2021/05/18 | 14,000.0 | 14,070.0 | 13,710.0 | 14,040.0 | 936.0 | 122,700 |
| 2021/05/17 | 14,730.0 | 14,830.0 | 13,750.0 | 14,070.0 | 938.0 | 103,500 |
| 2021/05/14 | 14,200.0 | 14,580.0 | 14,070.0 | 14,570.0 | 971.3 | 112,700 |
| 2021/05/13 | 14,870.0 | 14,890.0 | 14,300.0 | 14,350.0 | 956.7 | 134,300 |
| 2021/05/12 | 15,300.0 | 15,440.0 | 14,870.0 | 15,050.0 | 1,003.3 | 142,600 |
| 2021/05/11 | 15,120.0 | 15,300.0 | 14,840.0 | 14,910.0 | 994.0 | 112,300 |
| 2021/05/10 | 15,550.0 | 15,550.0 | 15,160.0 | 15,370.0 | 1,024.7 | 102,500 |
| 2021/05/07 | 15,560.0 | 15,830.0 | 15,370.0 | 15,560.0 | 1,037.3 | 119,000 |
| 2021/05/06 | 16,020.0 | 16,350.0 | 15,720.0 | 15,820.0 | 1,054.7 | 185,100 |
| 2021/04/30 | 15,530.0 | 16,000.0 | 15,340.0 | 16,000.0 | 1,066.7 | 166,800 |
| 2021/04/28 | 15,580.0 | 15,850.0 | 15,480.0 | 15,740.0 | 1,049.3 | 284,500 |
| 2021/04/27 | 15,590.0 | 15,970.0 | 15,460.0 | 15,830.0 | 1,055.3 | 237,800 |
| 2021/04/26 | 14,820.0 | 15,400.0 | 14,790.0 | 15,400.0 | 1,026.7 | 219,600 |
| 2021/04/23 | 14,340.0 | 14,760.0 | 14,330.0 | 14,650.0 | 976.7 | 144,800 |
| 2021/04/22 | 14,310.0 | 14,560.0 | 14,240.0 | 14,310.0 | 954.0 | 124,500 |
| 2021/04/21 | 14,350.0 | 14,600.0 | 14,180.0 | 14,220.0 | 948.0 | 144,100 |
| 2021/04/20 | 14,650.0 | 14,830.0 | 14,460.0 | 14,650.0 | 976.7 | 143,600 |
| 2021/04/19 | 14,810.0 | 15,200.0 | 14,670.0 | 14,950.0 | 996.7 | 146,500 |
| 2021/04/16 | 15,000.0 | 15,230.0 | 14,800.0 | 14,880.0 | 992.0 | 180,000 |
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。
