2,328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) |
|---|---|---|---|---|---|---|
| 2021/02/08 | 9,490.0 | 9,500.0 | 9,470.0 | 9,500.0 | 2,375.0 | 400 |
| 2021/02/05 | 9,500.0 | 9,510.0 | 9,500.0 | 9,500.0 | 2,375.0 | 500 |
| 2021/02/04 | 9,500.0 | 9,500.0 | 9,500.0 | 9,500.0 | 2,375.0 | 100 |
| 2021/02/03 | 9,500.0 | 9,600.0 | 9,500.0 | 9,600.0 | 2,400.0 | 300 |
| 2021/02/02 | 9,610.0 | 9,610.0 | 9,600.0 | 9,600.0 | 2,400.0 | 500 |
| 2021/02/01 | 9,630.0 | 9,670.0 | 9,630.0 | 9,660.0 | 2,415.0 | 900 |
| 2021/01/29 | 9,530.0 | 9,540.0 | 9,530.0 | 9,540.0 | 2,385.0 | 200 |
| 2021/01/28 | 9,400.0 | 9,540.0 | 9,400.0 | 9,540.0 | 2,385.0 | 300 |
| 2021/01/27 | 9,440.0 | 9,440.0 | 9,420.0 | 9,420.0 | 2,355.0 | 200 |
| 2021/01/26 | 9,470.0 | 9,470.0 | 9,440.0 | 9,440.0 | 2,360.0 | 200 |
| 2021/01/25 | 9,450.0 | 9,530.0 | 9,450.0 | 9,530.0 | 2,382.5 | 300 |
| 2021/01/22 | 9,440.0 | 9,450.0 | 9,410.0 | 9,410.0 | 2,352.5 | 400 |
| 2021/01/20 | 9,360.0 | 9,500.0 | 9,360.0 | 9,500.0 | 2,375.0 | 900 |
| 2021/01/19 | 9,480.0 | 9,500.0 | 9,480.0 | 9,500.0 | 2,375.0 | 500 |
| 2021/01/18 | 9,400.0 | 9,400.0 | 9,400.0 | 9,400.0 | 2,350.0 | 100 |
| 2021/01/15 | 9,490.0 | 9,500.0 | 9,490.0 | 9,500.0 | 2,375.0 | 600 |
| 2021/01/14 | 9,500.0 | 9,500.0 | 9,410.0 | 9,500.0 | 2,375.0 | 300 |
| 2021/01/13 | 9,550.0 | 9,550.0 | 9,500.0 | 9,500.0 | 2,375.0 | 200 |
| 2021/01/12 | 9,530.0 | 9,550.0 | 9,440.0 | 9,550.0 | 2,387.5 | 400 |
| 2021/01/08 | 9,350.0 | 9,540.0 | 9,300.0 | 9,450.0 | 2,362.5 | 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。
