1,418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) |
|---|---|---|---|---|---|---|
| 2021/03/19 | 12,620.0 | 13,060.0 | 12,570.0 | 12,910.0 | 860.7 | 109,500 |
| 2021/03/18 | 12,780.0 | 13,130.0 | 12,780.0 | 12,900.0 | 860.0 | 127,500 |
| 2021/03/17 | 12,560.0 | 12,790.0 | 12,540.0 | 12,690.0 | 846.0 | 76,400 |
| 2021/03/16 | 12,150.0 | 12,620.0 | 12,140.0 | 12,600.0 | 840.0 | 108,400 |
| 2021/03/15 | 12,150.0 | 12,310.0 | 11,860.0 | 12,010.0 | 800.7 | 127,100 |
| 2021/03/12 | 12,000.0 | 12,370.0 | 11,930.0 | 12,370.0 | 824.7 | 110,200 |
| 2021/03/11 | 11,600.0 | 11,870.0 | 11,460.0 | 11,810.0 | 787.3 | 96,600 |
| 2021/03/10 | 11,990.0 | 12,140.0 | 11,710.0 | 11,770.0 | 784.7 | 157,800 |
| 2021/03/09 | 11,800.0 | 11,950.0 | 11,420.0 | 11,560.0 | 770.7 | 171,600 |
| 2021/03/08 | 12,530.0 | 12,590.0 | 11,850.0 | 12,040.0 | 802.7 | 130,000 |
| 2021/03/05 | 12,490.0 | 12,590.0 | 12,090.0 | 12,350.0 | 823.3 | 172,200 |
| 2021/03/04 | 13,050.0 | 13,200.0 | 12,510.0 | 12,770.0 | 851.3 | 256,300 |
| 2021/03/03 | 13,310.0 | 13,530.0 | 12,940.0 | 13,470.0 | 898.0 | 115,100 |
| 2021/03/02 | 13,250.0 | 13,750.0 | 13,220.0 | 13,450.0 | 896.7 | 132,700 |
| 2021/03/01 | 13,150.0 | 13,200.0 | 12,770.0 | 12,960.0 | 864.0 | 58,700 |
| 2021/02/26 | 12,590.0 | 13,190.0 | 12,560.0 | 12,880.0 | 858.7 | 202,500 |
| 2021/02/25 | 13,740.0 | 13,760.0 | 12,810.0 | 12,980.0 | 865.3 | 260,200 |
| 2021/02/24 | 14,890.0 | 14,890.0 | 13,450.0 | 13,540.0 | 902.7 | 276,700 |
| 2021/02/22 | 14,590.0 | 14,860.0 | 14,440.0 | 14,750.0 | 983.3 | 186,800 |
| 2021/02/19 | 14,050.0 | 14,680.0 | 13,880.0 | 14,680.0 | 978.7 | 262,600 |
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。
