1,271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) |
|---|---|---|---|---|---|---|
| 2020/09/10 | 12,720.0 | 12,930.0 | 12,260.0 | 12,320.0 | 821.3 | 210,000 |
| 2020/09/09 | 12,340.0 | 12,690.0 | 12,320.0 | 12,450.0 | 830.0 | 185,100 |
| 2020/09/08 | 12,710.0 | 12,840.0 | 12,230.0 | 12,640.0 | 842.7 | 185,500 |
| 2020/09/07 | 12,820.0 | 12,820.0 | 12,300.0 | 12,330.0 | 822.0 | 213,700 |
| 2020/09/04 | 13,160.0 | 13,300.0 | 12,900.0 | 13,000.0 | 866.7 | 224,800 |
| 2020/09/03 | 13,560.0 | 13,620.0 | 13,190.0 | 13,460.0 | 897.3 | 213,400 |
| 2020/09/02 | 12,870.0 | 13,430.0 | 12,820.0 | 13,420.0 | 894.7 | 300,200 |
| 2020/09/01 | 12,390.0 | 12,700.0 | 12,270.0 | 12,650.0 | 843.3 | 112,700 |
| 2020/08/31 | 12,020.0 | 12,470.0 | 11,980.0 | 12,270.0 | 818.0 | 129,200 |
| 2020/08/28 | 12,420.0 | 12,420.0 | 11,650.0 | 11,930.0 | 795.3 | 215,800 |
| 2020/08/27 | 12,570.0 | 12,850.0 | 12,420.0 | 12,480.0 | 832.0 | 132,100 |
| 2020/08/26 | 12,400.0 | 12,670.0 | 12,390.0 | 12,530.0 | 835.3 | 77,700 |
| 2020/08/25 | 12,870.0 | 12,870.0 | 12,460.0 | 12,500.0 | 833.3 | 164,700 |
| 2020/08/24 | 12,880.0 | 12,910.0 | 12,670.0 | 12,890.0 | 859.3 | 205,200 |
| 2020/08/21 | 12,270.0 | 12,940.0 | 12,180.0 | 12,920.0 | 861.3 | 288,300 |
| 2020/08/20 | 11,980.0 | 12,490.0 | 11,910.0 | 12,200.0 | 813.3 | 300,500 |
| 2020/08/19 | 12,000.0 | 12,140.0 | 11,770.0 | 11,820.0 | 788.0 | 110,500 |
| 2020/08/18 | 11,830.0 | 12,130.0 | 11,650.0 | 12,000.0 | 800.0 | 235,900 |
| 2020/08/17 | 11,420.0 | 11,760.0 | 11,380.0 | 11,670.0 | 778.0 | 107,800 |
| 2020/08/14 | 11,310.0 | 11,590.0 | 11,260.0 | 11,530.0 | 768.7 | 130,300 |
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。
