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) |
|---|---|---|---|---|---|---|
| 2021/02/18 | 14,070.0 | 14,320.0 | 13,830.0 | 14,040.0 | 936.0 | 148,800 |
| 2021/02/17 | 13,890.0 | 14,570.0 | 13,790.0 | 14,070.0 | 938.0 | 212,800 |
| 2021/02/16 | 13,880.0 | 14,060.0 | 13,580.0 | 13,630.0 | 908.7 | 118,800 |
| 2021/02/15 | 13,430.0 | 13,740.0 | 13,260.0 | 13,740.0 | 916.0 | 110,400 |
| 2021/02/12 | 13,480.0 | 13,480.0 | 13,080.0 | 13,290.0 | 886.0 | 70,800 |
| 2021/02/10 | 13,440.0 | 13,580.0 | 13,290.0 | 13,410.0 | 894.0 | 70,700 |
| 2021/02/09 | 12,990.0 | 13,450.0 | 12,990.0 | 13,450.0 | 896.7 | 169,900 |
| 2021/02/08 | 12,700.0 | 12,960.0 | 12,670.0 | 12,940.0 | 862.7 | 90,800 |
| 2021/02/05 | 12,790.0 | 12,920.0 | 12,660.0 | 12,720.0 | 848.0 | 71,300 |
| 2021/02/04 | 12,840.0 | 12,900.0 | 12,570.0 | 12,670.0 | 844.7 | 69,400 |
| 2021/02/03 | 12,970.0 | 13,130.0 | 12,860.0 | 12,910.0 | 860.7 | 86,700 |
| 2021/02/02 | 13,090.0 | 13,270.0 | 12,960.0 | 13,000.0 | 866.7 | 114,100 |
| 2021/02/01 | 12,710.0 | 13,150.0 | 12,420.0 | 12,950.0 | 863.3 | 124,700 |
| 2021/01/29 | 12,750.0 | 13,240.0 | 12,730.0 | 12,820.0 | 854.7 | 251,500 |
| 2021/01/28 | 12,960.0 | 13,280.0 | 12,530.0 | 12,620.0 | 841.3 | 318,900 |
| 2021/01/27 | 12,880.0 | 13,170.0 | 12,720.0 | 12,990.0 | 866.0 | 123,200 |
| 2021/01/26 | 13,100.0 | 13,100.0 | 12,610.0 | 12,610.0 | 840.7 | 136,400 |
| 2021/01/25 | 13,170.0 | 13,200.0 | 12,930.0 | 13,100.0 | 873.3 | 137,300 |
| 2021/01/22 | 12,600.0 | 13,160.0 | 12,600.0 | 13,150.0 | 876.7 | 287,200 |
| 2021/01/21 | 12,310.0 | 12,520.0 | 12,120.0 | 12,480.0 | 832.0 | 245,800 |
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。
