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) |
|---|---|---|---|---|---|---|
| 2021/04/16 | 15,000.0 | 15,230.0 | 14,800.0 | 14,880.0 | 992.0 | 180,000 |
| 2021/04/15 | 14,510.0 | 14,950.0 | 14,460.0 | 14,940.0 | 996.0 | 235,700 |
| 2021/04/14 | 14,150.0 | 14,950.0 | 14,150.0 | 14,840.0 | 989.3 | 297,300 |
| 2021/04/13 | 14,000.0 | 14,550.0 | 14,000.0 | 14,040.0 | 936.0 | 232,300 |
| 2021/04/12 | 15,100.0 | 15,150.0 | 13,800.0 | 13,820.0 | 921.3 | 458,500 |
| 2021/04/09 | 14,400.0 | 15,160.0 | 14,200.0 | 15,000.0 | 1,000.0 | 718,200 |
| 2021/04/08 | 13,860.0 | 14,060.0 | 13,460.0 | 13,480.0 | 898.7 | 175,400 |
| 2021/04/07 | 13,590.0 | 13,950.0 | 13,500.0 | 13,830.0 | 922.0 | 140,800 |
| 2021/04/06 | 13,480.0 | 13,720.0 | 13,250.0 | 13,500.0 | 900.0 | 108,900 |
| 2021/04/05 | 13,350.0 | 13,430.0 | 13,220.0 | 13,370.0 | 891.3 | 58,500 |
| 2021/04/02 | 13,320.0 | 13,470.0 | 13,290.0 | 13,330.0 | 888.7 | 57,500 |
| 2021/04/01 | 13,200.0 | 13,430.0 | 13,070.0 | 13,280.0 | 885.3 | 72,700 |
| 2021/03/31 | 12,650.0 | 13,200.0 | 12,650.0 | 13,090.0 | 872.7 | 137,300 |
| 2021/03/30 | 13,510.0 | 13,560.0 | 12,480.0 | 12,600.0 | 840.0 | 171,200 |
| 2021/03/29 | 13,180.0 | 13,510.0 | 13,100.0 | 13,510.0 | 900.7 | 158,200 |
| 2021/03/26 | 12,880.0 | 13,160.0 | 12,780.0 | 13,050.0 | 870.0 | 72,300 |
| 2021/03/25 | 12,310.0 | 12,870.0 | 12,220.0 | 12,810.0 | 854.0 | 83,600 |
| 2021/03/24 | 12,510.0 | 12,790.0 | 12,380.0 | 12,540.0 | 836.0 | 86,500 |
| 2021/03/23 | 12,990.0 | 13,170.0 | 12,820.0 | 12,820.0 | 854.7 | 76,600 |
| 2021/03/22 | 13,070.0 | 13,080.0 | 12,680.0 | 12,750.0 | 850.0 | 93,800 |
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。
