2,329円
セフテ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) |
|---|---|---|---|---|---|---|
| 2023/03/17 | 8,010.0 | 8,500.0 | 8,010.0 | 8,270.0 | 2,067.5 | 1,200 |
| 2023/03/16 | 8,360.0 | 8,360.0 | 8,160.0 | 8,160.0 | 2,040.0 | 200 |
| 2023/03/15 | 8,340.0 | 8,340.0 | 8,340.0 | 8,340.0 | 2,085.0 | 1,800 |
| 2023/03/14 | 8,270.0 | 8,270.0 | 8,230.0 | 8,260.0 | 2,065.0 | 1,100 |
| 2023/03/13 | 8,390.0 | 8,390.0 | 8,240.0 | 8,350.0 | 2,087.5 | 900 |
| 2023/03/10 | 8,420.0 | 8,420.0 | 8,280.0 | 8,410.0 | 2,102.5 | 400 |
| 2023/03/09 | 8,440.0 | 8,440.0 | 8,440.0 | 8,440.0 | 2,110.0 | 200 |
| 2023/03/08 | 8,440.0 | 8,440.0 | 8,440.0 | 8,440.0 | 2,110.0 | 200 |
| 2023/03/07 | 8,410.0 | 8,440.0 | 8,410.0 | 8,440.0 | 2,110.0 | 400 |
| 2023/03/06 | 8,400.0 | 8,430.0 | 8,400.0 | 8,410.0 | 2,102.5 | 1,400 |
| 2023/03/03 | 8,410.0 | 8,410.0 | 8,340.0 | 8,410.0 | 2,102.5 | 400 |
| 2023/03/02 | 8,340.0 | 8,390.0 | 8,300.0 | 8,300.0 | 2,075.0 | 500 |
| 2023/03/01 | 8,250.0 | 8,380.0 | 8,250.0 | 8,340.0 | 2,085.0 | 1,200 |
| 2023/02/28 | 8,200.0 | 8,200.0 | 8,200.0 | 8,200.0 | 2,050.0 | 400 |
| 2023/02/27 | 8,330.0 | 8,330.0 | 8,260.0 | 8,260.0 | 2,065.0 | 500 |
| 2023/02/24 | 8,310.0 | 8,330.0 | 8,310.0 | 8,330.0 | 2,082.5 | 400 |
| 2023/02/22 | 8,310.0 | 8,310.0 | 8,310.0 | 8,310.0 | 2,077.5 | 200 |
| 2023/02/21 | 8,290.0 | 8,310.0 | 8,290.0 | 8,310.0 | 2,077.5 | 400 |
| 2023/02/20 | 8,190.0 | 8,400.0 | 8,190.0 | 8,290.0 | 2,072.5 | 1,100 |
| 2023/02/17 | 7,990.0 | 8,140.0 | 7,990.0 | 8,140.0 | 2,035.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
セフテックの取引履歴を振り返りませんか？
セフテ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。
