3,758円
Ｓａｐｅｅｔ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) |
|---|---|---|---|---|---|---|
| 2025/02/17 | 3,800.0 | 4,130.0 | 3,700.0 | 3,935.0 | 3,935.0 | 175,100 |
| 2025/02/14 | 4,000.0 | 4,420.0 | 3,990.0 | 4,185.0 | 4,185.0 | 251,000 |
| 2025/02/13 | 4,000.0 | 4,000.0 | 3,875.0 | 3,890.0 | 3,890.0 | 37,900 |
| 2025/02/12 | 3,990.0 | 4,040.0 | 3,920.0 | 4,010.0 | 4,010.0 | 47,400 |
| 2025/02/10 | 3,810.0 | 3,960.0 | 3,800.0 | 3,900.0 | 3,900.0 | 47,100 |
| 2025/02/07 | 3,910.0 | 3,910.0 | 3,775.0 | 3,810.0 | 3,810.0 | 45,500 |
| 2025/02/06 | 3,920.0 | 4,030.0 | 3,850.0 | 3,910.0 | 3,910.0 | 39,700 |
| 2025/02/05 | 4,150.0 | 4,150.0 | 3,885.0 | 3,930.0 | 3,930.0 | 66,700 |
| 2025/02/04 | 3,830.0 | 4,045.0 | 3,810.0 | 4,045.0 | 4,045.0 | 94,400 |
| 2025/02/03 | 3,920.0 | 3,980.0 | 3,770.0 | 3,770.0 | 3,770.0 | 88,400 |
| 2025/01/31 | 4,070.0 | 4,255.0 | 3,885.0 | 3,915.0 | 3,915.0 | 151,900 |
| 2025/01/30 | 4,030.0 | 4,300.0 | 3,975.0 | 4,070.0 | 4,070.0 | 181,700 |
| 2025/01/29 | 4,165.0 | 4,695.0 | 4,090.0 | 4,090.0 | 4,090.0 | 602,100 |
| 2025/01/28 | 3,610.0 | 4,280.0 | 3,600.0 | 4,150.0 | 4,150.0 | 358,600 |
| 2025/01/27 | 3,565.0 | 4,080.0 | 3,565.0 | 3,750.0 | 3,750.0 | 257,400 |
| 2025/01/24 | 3,730.0 | 3,765.0 | 3,555.0 | 3,555.0 | 3,555.0 | 75,100 |
| 2025/01/23 | 3,900.0 | 3,900.0 | 3,545.0 | 3,550.0 | 3,550.0 | 99,100 |
| 2025/01/22 | 4,020.0 | 4,260.0 | 3,875.0 | 3,910.0 | 3,910.0 | 188,300 |
| 2025/01/21 | 4,080.0 | 4,300.0 | 3,780.0 | 4,090.0 | 4,090.0 | 286,400 |
| 2025/01/20 | 3,940.0 | 4,450.0 | 3,900.0 | 4,275.0 | 4,275.0 | 542,700 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｓａｐｅｅｔの取引履歴を振り返りませんか？
Ｓａｐｅｅｔ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。
