1,380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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 1,178.0 | 1,178.0 | 1,148.0 | 1,157.0 | 1,157.0 | 201,400 |
| 2025/02/13 | 1,168.0 | 1,178.0 | 1,162.0 | 1,178.0 | 1,178.0 | 139,100 |
| 2025/02/12 | 1,172.0 | 1,174.0 | 1,152.0 | 1,163.0 | 1,163.0 | 114,700 |
| 2025/02/10 | 1,150.0 | 1,170.0 | 1,146.0 | 1,170.0 | 1,170.0 | 157,700 |
| 2025/02/07 | 1,140.0 | 1,152.0 | 1,137.0 | 1,152.0 | 1,152.0 | 162,500 |
| 2025/02/06 | 1,127.0 | 1,137.0 | 1,121.0 | 1,137.0 | 1,137.0 | 104,400 |
| 2025/02/05 | 1,115.0 | 1,124.0 | 1,111.0 | 1,122.0 | 1,122.0 | 134,400 |
| 2025/02/04 | 1,106.0 | 1,120.0 | 1,106.0 | 1,107.0 | 1,107.0 | 141,700 |
| 2025/02/03 | 1,134.0 | 1,135.0 | 1,102.0 | 1,102.0 | 1,102.0 | 254,800 |
| 2025/01/31 | 1,141.0 | 1,143.0 | 1,130.0 | 1,135.0 | 1,135.0 | 114,700 |
| 2025/01/30 | 1,142.0 | 1,147.0 | 1,133.0 | 1,142.0 | 1,142.0 | 158,800 |
| 2025/01/29 | 1,155.0 | 1,159.0 | 1,146.0 | 1,148.0 | 1,148.0 | 137,300 |
| 2025/01/28 | 1,145.0 | 1,151.0 | 1,138.0 | 1,149.0 | 1,149.0 | 147,700 |
| 2025/01/27 | 1,154.0 | 1,158.0 | 1,141.0 | 1,146.0 | 1,146.0 | 113,400 |
| 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 |
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。
