1,540円
セラ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) |
|---|---|---|---|---|---|---|
| 2023/01/30 | 1,444.0 | 1,485.0 | 1,436.0 | 1,469.0 | 1,469.0 | 213,900 |
| 2023/01/27 | 1,428.0 | 1,452.0 | 1,391.0 | 1,433.0 | 1,433.0 | 149,300 |
| 2023/01/26 | 1,461.0 | 1,468.0 | 1,405.0 | 1,414.0 | 1,414.0 | 179,900 |
| 2023/01/25 | 1,397.0 | 1,459.0 | 1,386.0 | 1,451.0 | 1,451.0 | 250,900 |
| 2023/01/24 | 1,438.0 | 1,455.0 | 1,390.0 | 1,397.0 | 1,397.0 | 292,200 |
| 2023/01/23 | 1,460.0 | 1,470.0 | 1,410.0 | 1,428.0 | 1,428.0 | 372,000 |
| 2023/01/20 | 1,432.0 | 1,511.0 | 1,430.0 | 1,463.0 | 1,463.0 | 645,000 |
| 2023/01/19 | 1,470.0 | 1,483.0 | 1,436.0 | 1,436.0 | 1,436.0 | 525,900 |
| 2023/01/18 | 1,377.0 | 1,499.0 | 1,350.0 | 1,469.0 | 1,469.0 | 1,552,000 |
| 2023/01/17 | 1,317.0 | 1,466.0 | 1,272.0 | 1,354.0 | 1,354.0 | 2,576,000 |
| 2023/01/16 | 1,450.0 | 1,450.0 | 1,257.0 | 1,287.0 | 1,287.0 | 2,109,700 |
| 2023/01/13 | 1,161.0 | 1,175.0 | 1,143.0 | 1,150.0 | 1,150.0 | 71,700 |
| 2023/01/12 | 1,164.0 | 1,175.0 | 1,150.0 | 1,155.0 | 1,155.0 | 42,300 |
| 2023/01/11 | 1,148.0 | 1,168.0 | 1,148.0 | 1,162.0 | 1,162.0 | 47,600 |
| 2023/01/10 | 1,125.0 | 1,150.0 | 1,123.0 | 1,143.0 | 1,143.0 | 50,600 |
| 2023/01/06 | 1,094.0 | 1,113.0 | 1,087.0 | 1,108.0 | 1,108.0 | 30,900 |
| 2023/01/05 | 1,110.0 | 1,112.0 | 1,092.0 | 1,105.0 | 1,105.0 | 31,100 |
| 2023/01/04 | 1,143.0 | 1,145.0 | 1,106.0 | 1,106.0 | 1,106.0 | 37,100 |
| 2022/12/30 | 1,129.0 | 1,151.0 | 1,129.0 | 1,143.0 | 1,143.0 | 40,400 |
| 2022/12/29 | 1,114.0 | 1,132.0 | 1,107.0 | 1,123.0 | 1,123.0 | 50,300 |
おすすめ条件でスクリーニングされた銘柄を見る
セラクの取引履歴を振り返りませんか？
セラ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。
