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) |
|---|---|---|---|---|---|---|
| 2025/09/09 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | 100 |
| 2025/09/08 | 1,337.0 | 1,337.0 | 1,337.0 | 1,337.0 | 1,337.0 | 600 |
| 2025/09/05 | 1,335.0 | 1,337.0 | 1,335.0 | 1,337.0 | 1,337.0 | 800 |
| 2025/09/04 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 700 |
| 2025/09/03 | 1,348.0 | 1,348.0 | 1,335.0 | 1,335.0 | 1,335.0 | 200 |
| 2025/08/28 | 1,348.0 | 1,348.0 | 1,348.0 | 1,348.0 | 1,348.0 | 100 |
| 2025/08/26 | 1,346.0 | 1,348.0 | 1,346.0 | 1,348.0 | 1,348.0 | 500 |
| 2025/08/25 | 1,335.0 | 1,341.0 | 1,335.0 | 1,341.0 | 1,341.0 | 400 |
| 2025/08/22 | 1,332.0 | 1,335.0 | 1,332.0 | 1,335.0 | 1,335.0 | 900 |
| 2025/08/21 | 1,358.0 | 1,358.0 | 1,334.0 | 1,334.0 | 1,334.0 | 1,300 |
| 2025/08/20 | 1,357.0 | 1,357.0 | 1,350.0 | 1,350.0 | 1,350.0 | 700 |
| 2025/08/18 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 100 |
| 2025/08/15 | 1,365.0 | 1,365.0 | 1,335.0 | 1,344.0 | 1,344.0 | 900 |
| 2025/08/14 | 1,342.0 | 1,362.0 | 1,342.0 | 1,362.0 | 1,362.0 | 200 |
| 2025/08/13 | 1,350.0 | 1,351.0 | 1,350.0 | 1,351.0 | 1,351.0 | 400 |
| 2025/08/12 | 1,306.0 | 1,368.0 | 1,306.0 | 1,368.0 | 1,368.0 | 3,300 |
| 2025/08/07 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 7,000 |
| 2025/08/05 | 1,340.0 | 1,350.0 | 1,340.0 | 1,350.0 | 1,350.0 | 200 |
| 2025/07/31 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 200 |
| 2025/07/30 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,700 |
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。
