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) |
|---|---|---|---|---|---|---|
| 2020/06/15 | 7,200.0 | 7,270.0 | 7,200.0 | 7,200.0 | 1,800.0 | 400 |
| 2020/06/12 | 7,210.0 | 7,280.0 | 7,150.0 | 7,240.0 | 1,810.0 | 800 |
| 2020/06/11 | 7,240.0 | 7,310.0 | 7,230.0 | 7,310.0 | 1,827.5 | 300 |
| 2020/06/10 | 7,350.0 | 7,350.0 | 7,260.0 | 7,260.0 | 1,815.0 | 600 |
| 2020/06/09 | 7,380.0 | 7,380.0 | 7,380.0 | 7,380.0 | 1,845.0 | 100 |
| 2020/06/08 | 7,440.0 | 7,440.0 | 7,430.0 | 7,430.0 | 1,857.5 | 200 |
| 2020/06/05 | 7,250.0 | 7,340.0 | 7,250.0 | 7,340.0 | 1,835.0 | 200 |
| 2020/06/04 | 7,310.0 | 7,310.0 | 7,250.0 | 7,250.0 | 1,812.5 | 200 |
| 2020/06/03 | 7,290.0 | 7,390.0 | 7,290.0 | 7,310.0 | 1,827.5 | 300 |
| 2020/06/02 | 7,390.0 | 7,390.0 | 7,300.0 | 7,340.0 | 1,835.0 | 500 |
| 2020/06/01 | 7,390.0 | 7,430.0 | 7,300.0 | 7,300.0 | 1,825.0 | 1,100 |
| 2020/05/29 | 7,240.0 | 7,290.0 | 7,200.0 | 7,290.0 | 1,822.5 | 700 |
| 2020/05/28 | 7,310.0 | 7,360.0 | 7,280.0 | 7,280.0 | 1,820.0 | 600 |
| 2020/05/27 | 7,350.0 | 7,400.0 | 7,330.0 | 7,370.0 | 1,842.5 | 500 |
| 2020/05/26 | 7,350.0 | 7,400.0 | 7,340.0 | 7,350.0 | 1,837.5 | 400 |
| 2020/05/25 | 7,440.0 | 7,460.0 | 7,300.0 | 7,370.0 | 1,842.5 | 1,300 |
| 2020/05/22 | 7,400.0 | 7,410.0 | 7,290.0 | 7,290.0 | 1,822.5 | 1,200 |
| 2020/05/21 | 7,350.0 | 7,430.0 | 7,340.0 | 7,400.0 | 1,850.0 | 600 |
| 2020/05/20 | 7,400.0 | 7,420.0 | 7,250.0 | 7,380.0 | 1,845.0 | 1,800 |
| 2020/05/19 | 7,540.0 | 7,540.0 | 7,540.0 | 7,540.0 | 1,885.0 | 100 |
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。
