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) |
|---|---|---|---|---|---|---|
| 2021/01/20 | 12,100.0 | 12,350.0 | 11,980.0 | 12,070.0 | 804.7 | 176,200 |
| 2021/01/19 | 12,140.0 | 12,290.0 | 11,900.0 | 12,010.0 | 800.7 | 198,500 |
| 2021/01/18 | 12,100.0 | 12,260.0 | 12,030.0 | 12,110.0 | 807.3 | 164,000 |
| 2021/01/15 | 12,570.0 | 12,670.0 | 12,130.0 | 12,310.0 | 820.7 | 239,600 |
| 2021/01/14 | 12,250.0 | 12,830.0 | 12,130.0 | 12,570.0 | 838.0 | 473,200 |
| 2021/01/13 | 11,860.0 | 12,250.0 | 11,770.0 | 12,190.0 | 812.7 | 312,900 |
| 2021/01/12 | 12,200.0 | 12,200.0 | 11,590.0 | 11,840.0 | 789.3 | 455,900 |
| 2021/01/08 | 13,150.0 | 13,540.0 | 11,900.0 | 12,400.0 | 826.7 | 1,046,700 |
| 2021/01/07 | 14,710.0 | 14,770.0 | 14,120.0 | 14,350.0 | 956.7 | 209,000 |
| 2021/01/06 | 14,870.0 | 15,210.0 | 14,730.0 | 14,760.0 | 984.0 | 183,200 |
| 2021/01/05 | 14,820.0 | 15,100.0 | 14,600.0 | 14,870.0 | 991.3 | 216,400 |
| 2021/01/04 | 14,580.0 | 14,740.0 | 14,220.0 | 14,740.0 | 982.7 | 127,400 |
| 2020/12/30 | 14,180.0 | 14,430.0 | 13,950.0 | 14,310.0 | 954.0 | 104,600 |
| 2020/12/29 | 13,680.0 | 14,390.0 | 13,680.0 | 14,300.0 | 953.3 | 115,000 |
| 2020/12/28 | 13,940.0 | 14,060.0 | 13,650.0 | 13,730.0 | 915.3 | 85,400 |
| 2020/12/25 | 13,830.0 | 14,030.0 | 13,730.0 | 13,890.0 | 926.0 | 57,300 |
| 2020/12/24 | 14,000.0 | 14,150.0 | 13,810.0 | 14,060.0 | 937.3 | 106,200 |
| 2020/12/23 | 13,580.0 | 14,050.0 | 13,460.0 | 14,000.0 | 933.3 | 135,200 |
| 2020/12/22 | 13,900.0 | 13,950.0 | 13,310.0 | 13,310.0 | 887.3 | 139,200 |
| 2020/12/21 | 14,060.0 | 14,060.0 | 13,720.0 | 13,970.0 | 931.3 | 93,500 |
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。
