1,459円
シークス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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 1,084.0 | 1,088.0 | 1,075.0 | 1,076.0 | 1,076.0 | 119,200 |
| 2024/09/19 | 1,051.0 | 1,075.0 | 1,051.0 | 1,064.0 | 1,064.0 | 142,500 |
| 2024/09/18 | 1,038.0 | 1,043.0 | 1,027.0 | 1,035.0 | 1,035.0 | 115,800 |
| 2024/09/17 | 1,045.0 | 1,045.0 | 1,009.0 | 1,027.0 | 1,027.0 | 202,800 |
| 2024/09/13 | 1,042.0 | 1,046.0 | 1,037.0 | 1,037.0 | 1,037.0 | 82,800 |
| 2024/09/12 | 1,049.0 | 1,051.0 | 1,029.0 | 1,051.0 | 1,051.0 | 151,200 |
| 2024/09/11 | 1,042.0 | 1,053.0 | 1,020.0 | 1,028.0 | 1,028.0 | 152,100 |
| 2024/09/10 | 1,064.0 | 1,070.0 | 1,054.0 | 1,054.0 | 1,054.0 | 77,700 |
| 2024/09/09 | 1,040.0 | 1,061.0 | 1,033.0 | 1,060.0 | 1,060.0 | 131,300 |
| 2024/09/06 | 1,080.0 | 1,080.0 | 1,057.0 | 1,066.0 | 1,066.0 | 84,100 |
| 2024/09/05 | 1,067.0 | 1,092.0 | 1,056.0 | 1,076.0 | 1,076.0 | 162,200 |
| 2024/09/04 | 1,100.0 | 1,100.0 | 1,063.0 | 1,068.0 | 1,068.0 | 343,300 |
| 2024/09/03 | 1,138.0 | 1,138.0 | 1,122.0 | 1,130.0 | 1,130.0 | 158,000 |
| 2024/09/02 | 1,153.0 | 1,155.0 | 1,123.0 | 1,136.0 | 1,136.0 | 173,400 |
| 2024/08/30 | 1,137.0 | 1,154.0 | 1,130.0 | 1,133.0 | 1,133.0 | 168,800 |
| 2024/08/29 | 1,128.0 | 1,147.0 | 1,123.0 | 1,137.0 | 1,137.0 | 108,900 |
| 2024/08/28 | 1,136.0 | 1,136.0 | 1,115.0 | 1,130.0 | 1,130.0 | 116,200 |
| 2024/08/27 | 1,140.0 | 1,149.0 | 1,138.0 | 1,144.0 | 1,144.0 | 93,300 |
| 2024/08/26 | 1,156.0 | 1,159.0 | 1,140.0 | 1,145.0 | 1,145.0 | 89,200 |
| 2024/08/23 | 1,157.0 | 1,159.0 | 1,144.0 | 1,156.0 | 1,156.0 | 85,500 |
シークスの取引履歴を振り返りませんか？
シークス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。
