16,509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) |
|---|---|---|---|---|---|---|
| 2024/08/14 | 9,923.0 | 10,145.0 | 9,741.0 | 10,040.0 | 10,040.0 | 330,700 |
| 2024/08/13 | 9,752.0 | 9,939.0 | 9,588.0 | 9,864.0 | 9,864.0 | 420,400 |
| 2024/08/09 | 9,832.0 | 9,998.0 | 9,470.0 | 9,653.0 | 9,653.0 | 551,200 |
| 2024/08/08 | 9,325.0 | 10,115.0 | 9,254.0 | 9,882.0 | 9,882.0 | 774,600 |
| 2024/08/07 | 8,682.0 | 9,644.0 | 8,681.0 | 9,377.0 | 9,377.0 | 739,300 |
| 2024/08/06 | 9,237.0 | 9,547.0 | 8,780.0 | 8,999.0 | 8,999.0 | 786,100 |
| 2024/08/05 | 9,320.0 | 9,571.0 | 8,594.0 | 8,787.0 | 8,787.0 | 963,800 |
| 2024/08/02 | 10,205.0 | 10,420.0 | 9,719.0 | 9,725.0 | 9,725.0 | 991,300 |
| 2024/08/01 | 11,475.0 | 11,475.0 | 10,765.0 | 10,765.0 | 10,765.0 | 530,300 |
| 2024/07/31 | 11,290.0 | 11,465.0 | 11,085.0 | 11,465.0 | 11,465.0 | 374,100 |
| 2024/07/30 | 11,655.0 | 11,655.0 | 11,215.0 | 11,360.0 | 11,360.0 | 596,700 |
| 2024/07/29 | 11,300.0 | 11,740.0 | 11,050.0 | 11,700.0 | 11,700.0 | 856,900 |
| 2024/07/26 | 11,145.0 | 11,715.0 | 11,070.0 | 11,525.0 | 11,525.0 | 911,600 |
| 2024/07/25 | 11,100.0 | 11,210.0 | 10,865.0 | 11,000.0 | 11,000.0 | 925,900 |
| 2024/07/24 | 11,310.0 | 11,895.0 | 11,210.0 | 11,310.0 | 11,310.0 | 1,218,800 |
| 2024/07/23 | 11,490.0 | 11,750.0 | 11,030.0 | 11,345.0 | 11,345.0 | 862,800 |
| 2024/07/22 | 11,265.0 | 11,670.0 | 11,040.0 | 11,400.0 | 11,400.0 | 1,012,600 |
| 2024/07/19 | 12,000.0 | 12,020.0 | 11,190.0 | 11,220.0 | 11,220.0 | 1,658,800 |
| 2024/07/18 | 12,235.0 | 12,695.0 | 11,920.0 | 12,085.0 | 12,085.0 | 1,577,600 |
| 2024/07/17 | 13,185.0 | 13,200.0 | 12,280.0 | 12,280.0 | 12,280.0 | 1,851,600 |
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。
