733円
セキチュー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) |
|---|---|---|---|---|---|---|
| 2025/02/21 | 1,030.0 | 1,030.0 | 1,026.0 | 1,027.0 | 1,027.0 | 4,300 |
| 2025/02/20 | 1,067.0 | 1,070.0 | 1,038.0 | 1,042.0 | 1,042.0 | 9,200 |
| 2025/02/19 | 1,075.0 | 1,075.0 | 1,009.0 | 1,048.0 | 1,048.0 | 20,100 |
| 2025/02/18 | 1,112.0 | 1,128.0 | 1,099.0 | 1,105.0 | 1,105.0 | 12,100 |
| 2025/02/17 | 1,106.0 | 1,378.0 | 1,103.0 | 1,106.0 | 1,106.0 | 29,800 |
| 2025/02/14 | 1,110.0 | 1,118.0 | 1,105.0 | 1,105.0 | 1,105.0 | 2,000 |
| 2025/02/13 | 1,099.0 | 1,122.0 | 1,099.0 | 1,120.0 | 1,120.0 | 2,000 |
| 2025/02/12 | 1,113.0 | 1,113.0 | 1,093.0 | 1,099.0 | 1,099.0 | 2,100 |
| 2025/02/10 | 1,102.0 | 1,108.0 | 1,100.0 | 1,108.0 | 1,108.0 | 2,000 |
| 2025/02/07 | 1,107.0 | 1,109.0 | 1,099.0 | 1,109.0 | 1,109.0 | 1,200 |
| 2025/02/06 | 1,102.0 | 1,105.0 | 1,102.0 | 1,102.0 | 1,102.0 | 900 |
| 2025/02/05 | 1,103.0 | 1,105.0 | 1,100.0 | 1,100.0 | 1,100.0 | 1,900 |
| 2025/02/04 | 1,105.0 | 1,127.0 | 1,101.0 | 1,102.0 | 1,102.0 | 1,900 |
| 2025/02/03 | 1,118.0 | 1,135.0 | 1,110.0 | 1,110.0 | 1,110.0 | 2,700 |
| 2025/01/31 | 1,118.0 | 1,123.0 | 1,118.0 | 1,118.0 | 1,118.0 | 900 |
| 2025/01/30 | 1,125.0 | 1,126.0 | 1,117.0 | 1,120.0 | 1,120.0 | 4,400 |
| 2025/01/29 | 1,107.0 | 1,129.0 | 1,107.0 | 1,129.0 | 1,129.0 | 700 |
| 2025/01/28 | 1,127.0 | 1,127.0 | 1,107.0 | 1,110.0 | 1,110.0 | 600 |
| 2025/01/27 | 1,107.0 | 1,119.0 | 1,107.0 | 1,107.0 | 1,107.0 | 1,100 |
| 2025/01/24 | 1,124.0 | 1,124.0 | 1,124.0 | 1,124.0 | 1,124.0 | 1,000 |
おすすめ条件でスクリーニングされた銘柄を見る
セキチューの取引履歴を振り返りませんか？
セキチュー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。
