2,325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) |
|---|---|---|---|---|---|---|
| 2021/10/07 | 8,300.0 | 8,300.0 | 8,260.0 | 8,260.0 | 2,065.0 | 200 |
| 2021/10/06 | 8,420.0 | 8,420.0 | 8,300.0 | 8,300.0 | 2,075.0 | 500 |
| 2021/10/05 | 8,350.0 | 8,460.0 | 8,310.0 | 8,420.0 | 2,105.0 | 600 |
| 2021/10/01 | 8,400.0 | 8,500.0 | 8,400.0 | 8,500.0 | 2,125.0 | 200 |
| 2021/09/28 | 8,490.0 | 8,500.0 | 8,490.0 | 8,500.0 | 2,125.0 | 200 |
| 2021/09/27 | 8,470.0 | 8,490.0 | 8,470.0 | 8,490.0 | 2,122.5 | 200 |
| 2021/09/24 | 8,420.0 | 8,420.0 | 8,420.0 | 8,420.0 | 2,105.0 | 100 |
| 2021/09/22 | 8,470.0 | 8,470.0 | 8,320.0 | 8,320.0 | 2,080.0 | 300 |
| 2021/09/17 | 8,480.0 | 8,480.0 | 8,450.0 | 8,450.0 | 2,112.5 | 200 |
| 2021/09/16 | 8,450.0 | 8,450.0 | 8,450.0 | 8,450.0 | 2,112.5 | 500 |
| 2021/09/13 | 8,420.0 | 8,500.0 | 8,420.0 | 8,450.0 | 2,112.5 | 400 |
| 2021/09/10 | 8,370.0 | 8,420.0 | 8,370.0 | 8,420.0 | 2,105.0 | 400 |
| 2021/09/09 | 8,330.0 | 8,370.0 | 8,300.0 | 8,370.0 | 2,092.5 | 400 |
| 2021/09/08 | 8,330.0 | 8,330.0 | 8,330.0 | 8,330.0 | 2,082.5 | 100 |
| 2021/09/07 | 8,370.0 | 8,370.0 | 8,280.0 | 8,280.0 | 2,070.0 | 400 |
| 2021/09/06 | 8,300.0 | 8,420.0 | 8,300.0 | 8,420.0 | 2,105.0 | 500 |
| 2021/09/03 | 8,300.0 | 8,380.0 | 8,300.0 | 8,380.0 | 2,095.0 | 400 |
| 2021/09/02 | 8,300.0 | 8,300.0 | 8,300.0 | 8,300.0 | 2,075.0 | 100 |
| 2021/08/30 | 8,400.0 | 8,400.0 | 8,370.0 | 8,370.0 | 2,092.5 | 400 |
| 2021/08/25 | 8,320.0 | 8,340.0 | 8,280.0 | 8,280.0 | 2,070.0 | 800 |
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。
