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) |
|---|---|---|---|---|---|---|
| 2024/02/13 | 1,332.0 | 1,332.0 | 1,332.0 | 1,332.0 | 1,332.0 | 100 |
| 2024/02/09 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 300 |
| 2024/02/08 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 200 |
| 2024/02/07 | 1,332.0 | 1,335.0 | 1,332.0 | 1,335.0 | 1,335.0 | 300 |
| 2024/02/06 | 1,332.0 | 1,332.0 | 1,332.0 | 1,332.0 | 1,332.0 | 300 |
| 2024/02/05 | 1,343.0 | 1,343.0 | 1,340.0 | 1,340.0 | 1,340.0 | 200 |
| 2024/02/02 | 1,342.0 | 1,343.0 | 1,336.0 | 1,343.0 | 1,343.0 | 1,200 |
| 2024/02/01 | 1,345.0 | 1,372.0 | 1,345.0 | 1,372.0 | 1,372.0 | 3,400 |
| 2024/01/31 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 2,100 |
| 2024/01/30 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 100 |
| 2024/01/29 | 1,349.0 | 1,349.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,100 |
| 2024/01/26 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 100 |
| 2024/01/25 | 1,333.0 | 1,340.0 | 1,333.0 | 1,340.0 | 1,340.0 | 700 |
| 2024/01/24 | 1,338.0 | 1,350.0 | 1,333.0 | 1,333.0 | 1,333.0 | 1,200 |
| 2024/01/23 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 300 |
| 2024/01/22 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 300 |
| 2024/01/19 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 300 |
| 2024/01/18 | 1,329.0 | 1,350.0 | 1,327.0 | 1,327.0 | 1,327.0 | 1,200 |
| 2024/01/17 | 1,330.0 | 1,330.0 | 1,329.0 | 1,329.0 | 1,329.0 | 800 |
| 2024/01/16 | 1,337.0 | 1,350.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,100 |
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。
