1,367円
セキ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) |
|---|---|---|---|---|---|---|
| 2024/12/04 | 1,338.0 | 1,338.0 | 1,327.0 | 1,328.0 | 1,328.0 | 800 |
| 2024/12/02 | 1,348.0 | 1,348.0 | 1,345.0 | 1,345.0 | 1,345.0 | 200 |
| 2024/11/28 | 1,350.0 | 1,350.0 | 1,347.0 | 1,350.0 | 1,350.0 | 1,400 |
| 2024/11/26 | 1,321.0 | 1,321.0 | 1,320.0 | 1,320.0 | 1,320.0 | 400 |
| 2024/11/25 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 1,325.0 | 600 |
| 2024/11/22 | 1,291.0 | 1,310.0 | 1,291.0 | 1,310.0 | 1,310.0 | 3,100 |
| 2024/11/21 | 1,321.0 | 1,321.0 | 1,321.0 | 1,321.0 | 1,321.0 | 300 |
| 2024/11/20 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 100 |
| 2024/11/19 | 1,344.0 | 1,344.0 | 1,327.0 | 1,327.0 | 1,327.0 | 200 |
| 2024/11/18 | 1,330.0 | 1,335.0 | 1,330.0 | 1,331.0 | 1,331.0 | 400 |
| 2024/11/15 | 1,360.0 | 1,360.0 | 1,330.0 | 1,332.0 | 1,332.0 | 1,000 |
| 2024/11/14 | 1,349.0 | 1,349.0 | 1,317.0 | 1,331.0 | 1,331.0 | 500 |
| 2024/11/13 | 1,365.0 | 1,365.0 | 1,360.0 | 1,360.0 | 1,360.0 | 400 |
| 2024/11/12 | 1,361.0 | 1,365.0 | 1,350.0 | 1,365.0 | 1,365.0 | 2,400 |
| 2024/11/11 | 1,350.0 | 1,350.0 | 1,348.0 | 1,349.0 | 1,349.0 | 500 |
| 2024/11/08 | 1,320.0 | 1,320.0 | 1,320.0 | 1,320.0 | 1,320.0 | 300 |
| 2024/11/07 | 1,325.0 | 1,326.0 | 1,318.0 | 1,318.0 | 1,318.0 | 1,200 |
| 2024/11/05 | 1,336.0 | 1,337.0 | 1,336.0 | 1,337.0 | 1,337.0 | 200 |
| 2024/10/30 | 1,320.0 | 1,320.0 | 1,320.0 | 1,320.0 | 1,320.0 | 200 |
| 2024/10/29 | 1,333.0 | 1,333.0 | 1,333.0 | 1,333.0 | 1,333.0 | 400 |
おすすめ条件でスクリーニングされた銘柄を見る
セキの取引履歴を振り返りませんか？
セキ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。
