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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 1,349.0 | 1,349.0 | 1,349.0 | 1,349.0 | 1,349.0 | 100 |
| 2025/05/29 | 1,359.0 | 1,359.0 | 1,345.0 | 1,345.0 | 1,345.0 | 300 |
| 2025/05/23 | 1,340.0 | 1,350.0 | 1,340.0 | 1,350.0 | 1,350.0 | 700 |
| 2025/05/15 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 800 |
| 2025/05/13 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 100 |
| 2025/05/09 | 1,355.0 | 1,355.0 | 1,355.0 | 1,355.0 | 1,355.0 | 200 |
| 2025/05/08 | 1,366.0 | 1,366.0 | 1,366.0 | 1,366.0 | 1,366.0 | 100 |
| 2025/05/07 | 1,351.0 | 1,379.0 | 1,350.0 | 1,379.0 | 1,379.0 | 500 |
| 2025/05/02 | 1,340.0 | 1,350.0 | 1,340.0 | 1,341.0 | 1,341.0 | 300 |
| 2025/04/30 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 100 |
| 2025/04/28 | 1,364.0 | 1,388.0 | 1,340.0 | 1,340.0 | 1,340.0 | 2,300 |
| 2025/04/25 | 1,330.0 | 1,350.0 | 1,330.0 | 1,350.0 | 1,350.0 | 1,400 |
| 2025/04/24 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 200 |
| 2025/04/23 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 100 |
| 2025/04/22 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 100 |
| 2025/04/21 | 1,335.0 | 1,335.0 | 1,324.0 | 1,325.0 | 1,325.0 | 600 |
| 2025/04/18 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 100 |
| 2025/04/17 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | 100 |
| 2025/04/16 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | 1,336.0 | 100 |
| 2025/04/15 | 1,329.0 | 1,339.0 | 1,329.0 | 1,332.0 | 1,332.0 | 1,300 |
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。
