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) |
|---|---|---|---|---|---|---|
| 2021/06/29 | 8,330.0 | 8,330.0 | 8,330.0 | 8,330.0 | 2,082.5 | 100 |
| 2021/06/28 | 8,330.0 | 8,330.0 | 8,330.0 | 8,330.0 | 2,082.5 | 200 |
| 2021/06/25 | 8,270.0 | 8,270.0 | 8,270.0 | 8,270.0 | 2,067.5 | 100 |
| 2021/06/22 | 8,160.0 | 8,240.0 | 8,160.0 | 8,190.0 | 2,047.5 | 500 |
| 2021/06/21 | 8,180.0 | 8,270.0 | 8,180.0 | 8,270.0 | 2,067.5 | 200 |
| 2021/06/18 | 8,180.0 | 8,300.0 | 8,180.0 | 8,300.0 | 2,075.0 | 200 |
| 2021/06/15 | 8,180.0 | 8,330.0 | 8,180.0 | 8,330.0 | 2,082.5 | 200 |
| 2021/06/14 | 8,210.0 | 8,330.0 | 8,210.0 | 8,330.0 | 2,082.5 | 200 |
| 2021/06/11 | 8,210.0 | 8,360.0 | 8,210.0 | 8,360.0 | 2,090.0 | 200 |
| 2021/06/10 | 8,170.0 | 8,360.0 | 8,170.0 | 8,360.0 | 2,090.0 | 400 |
| 2021/06/09 | 8,290.0 | 8,290.0 | 8,290.0 | 8,290.0 | 2,072.5 | 100 |
| 2021/06/08 | 8,140.0 | 8,140.0 | 8,140.0 | 8,140.0 | 2,035.0 | 1,600 |
| 2021/06/07 | 8,260.0 | 8,260.0 | 8,260.0 | 8,260.0 | 2,065.0 | 100 |
| 2021/06/04 | 8,390.0 | 8,390.0 | 8,320.0 | 8,320.0 | 2,080.0 | 200 |
| 2021/06/03 | 8,290.0 | 8,370.0 | 8,290.0 | 8,370.0 | 2,092.5 | 200 |
| 2021/06/02 | 8,440.0 | 8,440.0 | 8,440.0 | 8,440.0 | 2,110.0 | 100 |
| 2021/06/01 | 8,290.0 | 8,290.0 | 8,290.0 | 8,290.0 | 2,072.5 | 100 |
| 2021/05/31 | 8,440.0 | 8,440.0 | 8,440.0 | 8,440.0 | 2,110.0 | 100 |
| 2021/05/28 | 8,290.0 | 8,290.0 | 8,290.0 | 8,290.0 | 2,072.5 | 100 |
| 2021/05/26 | 8,280.0 | 8,290.0 | 8,280.0 | 8,290.0 | 2,072.5 | 300 |
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。
