1,416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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,712.0 | 1,722.5 | 1,688.0 | 1,715.0 | 1,715.0 | 2,224,400 |
| 2025/06/20 | 1,746.5 | 1,760.0 | 1,712.0 | 1,737.5 | 1,737.5 | 3,794,800 |
| 2025/06/19 | 1,739.0 | 1,776.5 | 1,722.0 | 1,764.5 | 1,764.5 | 2,023,700 |
| 2025/06/18 | 1,779.5 | 1,795.5 | 1,729.5 | 1,739.5 | 1,739.5 | 3,199,400 |
| 2025/06/17 | 1,760.5 | 1,782.5 | 1,736.0 | 1,740.5 | 1,740.5 | 2,644,700 |
| 2025/06/16 | 1,750.5 | 1,763.0 | 1,722.0 | 1,761.0 | 1,761.0 | 2,300,000 |
| 2025/06/13 | 1,805.0 | 1,820.0 | 1,718.0 | 1,755.0 | 1,755.0 | 3,416,900 |
| 2025/06/12 | 1,790.0 | 1,803.0 | 1,776.5 | 1,789.0 | 1,789.0 | 2,603,200 |
| 2025/06/11 | 1,745.5 | 1,784.5 | 1,728.5 | 1,776.0 | 1,776.0 | 3,131,000 |
| 2025/06/10 | 1,729.5 | 1,737.5 | 1,711.5 | 1,719.5 | 1,719.5 | 2,334,500 |
| 2025/06/09 | 1,740.0 | 1,753.0 | 1,710.0 | 1,737.0 | 1,737.0 | 2,693,000 |
| 2025/06/06 | 1,740.5 | 1,760.0 | 1,735.5 | 1,740.5 | 1,740.5 | 1,878,600 |
| 2025/06/05 | 1,769.0 | 1,789.5 | 1,730.5 | 1,747.5 | 1,747.5 | 2,963,500 |
| 2025/06/04 | 1,756.0 | 1,797.0 | 1,751.5 | 1,767.5 | 1,767.5 | 3,815,000 |
| 2025/06/03 | 1,751.0 | 1,827.5 | 1,729.0 | 1,790.0 | 1,790.0 | 6,639,600 |
| 2025/06/02 | 1,699.0 | 1,792.5 | 1,699.0 | 1,761.0 | 1,761.0 | 9,073,800 |
| 2025/05/30 | 1,609.0 | 1,683.5 | 1,608.0 | 1,673.0 | 1,673.0 | 4,370,500 |
| 2025/05/29 | 1,551.0 | 1,623.0 | 1,550.0 | 1,616.0 | 1,616.0 | 3,897,900 |
| 2025/05/28 | 1,596.5 | 1,604.5 | 1,540.0 | 1,540.0 | 1,540.0 | 3,840,200 |
| 2025/05/27 | 1,590.0 | 1,595.0 | 1,562.0 | 1,591.0 | 1,591.0 | 2,256,900 |
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。
