1,512円
シークス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) |
|---|---|---|---|---|---|---|
| 2025/01/24 | 1,148.0 | 1,148.0 | 1,138.0 | 1,141.0 | 1,141.0 | 128,500 |
| 2025/01/23 | 1,154.0 | 1,154.0 | 1,134.0 | 1,148.0 | 1,148.0 | 117,100 |
| 2025/01/22 | 1,150.0 | 1,159.0 | 1,138.0 | 1,153.0 | 1,153.0 | 120,600 |
| 2025/01/21 | 1,150.0 | 1,151.0 | 1,136.0 | 1,144.0 | 1,144.0 | 119,400 |
| 2025/01/20 | 1,137.0 | 1,145.0 | 1,131.0 | 1,139.0 | 1,139.0 | 127,700 |
| 2025/01/17 | 1,131.0 | 1,135.0 | 1,117.0 | 1,126.0 | 1,126.0 | 166,700 |
| 2025/01/16 | 1,160.0 | 1,160.0 | 1,131.0 | 1,133.0 | 1,133.0 | 162,200 |
| 2025/01/15 | 1,152.0 | 1,154.0 | 1,142.0 | 1,149.0 | 1,149.0 | 194,400 |
| 2025/01/14 | 1,154.0 | 1,157.0 | 1,136.0 | 1,146.0 | 1,146.0 | 176,800 |
| 2025/01/10 | 1,165.0 | 1,168.0 | 1,153.0 | 1,154.0 | 1,154.0 | 169,000 |
| 2025/01/09 | 1,180.0 | 1,181.0 | 1,158.0 | 1,167.0 | 1,167.0 | 207,200 |
| 2025/01/08 | 1,195.0 | 1,208.0 | 1,183.0 | 1,186.0 | 1,186.0 | 267,500 |
| 2025/01/07 | 1,175.0 | 1,195.0 | 1,175.0 | 1,189.0 | 1,189.0 | 259,800 |
| 2025/01/06 | 1,198.0 | 1,204.0 | 1,166.0 | 1,174.0 | 1,174.0 | 314,400 |
| 2024/12/30 | 1,169.0 | 1,223.0 | 1,169.0 | 1,206.0 | 1,206.0 | 590,900 |
| 2024/12/27 | 1,143.0 | 1,169.0 | 1,134.0 | 1,165.0 | 1,165.0 | 797,400 |
| 2024/12/26 | 1,164.0 | 1,178.0 | 1,164.0 | 1,175.0 | 1,175.0 | 872,000 |
| 2024/12/25 | 1,167.0 | 1,170.0 | 1,153.0 | 1,169.0 | 1,169.0 | 346,200 |
| 2024/12/24 | 1,160.0 | 1,164.0 | 1,147.0 | 1,151.0 | 1,151.0 | 528,100 |
| 2024/12/23 | 1,140.0 | 1,168.0 | 1,137.0 | 1,165.0 | 1,165.0 | 548,700 |
おすすめ条件でスクリーニングされた銘柄を見る
シークスの取引履歴を振り返りませんか？
シークス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。
