2,770円
セック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) |
|---|---|---|---|---|---|---|
| 2024/09/11 | 4,160.0 | 4,195.0 | 3,965.0 | 4,020.0 | 4,020.0 | 18,200 |
| 2024/09/10 | 4,180.0 | 4,235.0 | 4,155.0 | 4,160.0 | 4,160.0 | 6,600 |
| 2024/09/09 | 4,100.0 | 4,205.0 | 4,095.0 | 4,205.0 | 4,205.0 | 13,400 |
| 2024/09/06 | 4,240.0 | 4,240.0 | 4,105.0 | 4,145.0 | 4,145.0 | 11,600 |
| 2024/09/05 | 4,170.0 | 4,250.0 | 4,165.0 | 4,240.0 | 4,240.0 | 10,900 |
| 2024/09/04 | 4,200.0 | 4,245.0 | 4,150.0 | 4,170.0 | 4,170.0 | 14,000 |
| 2024/09/03 | 4,170.0 | 4,285.0 | 4,170.0 | 4,270.0 | 4,270.0 | 7,600 |
| 2024/09/02 | 4,190.0 | 4,225.0 | 4,145.0 | 4,160.0 | 4,160.0 | 5,200 |
| 2024/08/30 | 4,105.0 | 4,220.0 | 4,100.0 | 4,190.0 | 4,190.0 | 15,200 |
| 2024/08/29 | 4,040.0 | 4,100.0 | 4,020.0 | 4,095.0 | 4,095.0 | 6,300 |
| 2024/08/28 | 4,110.0 | 4,160.0 | 4,060.0 | 4,065.0 | 4,065.0 | 5,500 |
| 2024/08/27 | 4,130.0 | 4,165.0 | 4,090.0 | 4,150.0 | 4,150.0 | 7,800 |
| 2024/08/26 | 4,085.0 | 4,160.0 | 4,085.0 | 4,155.0 | 4,155.0 | 7,700 |
| 2024/08/23 | 4,140.0 | 4,140.0 | 4,060.0 | 4,100.0 | 4,100.0 | 7,500 |
| 2024/08/22 | 4,150.0 | 4,230.0 | 4,140.0 | 4,155.0 | 4,155.0 | 12,300 |
| 2024/08/21 | 4,180.0 | 4,210.0 | 4,140.0 | 4,140.0 | 4,140.0 | 9,500 |
| 2024/08/20 | 4,080.0 | 4,250.0 | 4,080.0 | 4,210.0 | 4,210.0 | 21,300 |
| 2024/08/19 | 4,060.0 | 4,160.0 | 4,030.0 | 4,030.0 | 4,030.0 | 17,900 |
| 2024/08/16 | 4,070.0 | 4,070.0 | 4,000.0 | 4,070.0 | 4,070.0 | 16,600 |
| 2024/08/15 | 4,010.0 | 4,055.0 | 3,970.0 | 4,005.0 | 4,005.0 | 15,400 |
セックの取引履歴を振り返りませんか？
セック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。
