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) |
|---|---|---|---|---|---|---|
| 2024/06/18 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,800 |
| 2024/06/17 | 1,345.0 | 1,350.0 | 1,345.0 | 1,345.0 | 1,345.0 | 2,200 |
| 2024/06/14 | 1,334.0 | 1,345.0 | 1,334.0 | 1,345.0 | 1,345.0 | 500 |
| 2024/06/12 | 1,347.0 | 1,347.0 | 1,347.0 | 1,347.0 | 1,347.0 | 200 |
| 2024/06/11 | 1,339.0 | 1,339.0 | 1,323.0 | 1,323.0 | 1,323.0 | 400 |
| 2024/06/10 | 1,342.0 | 1,342.0 | 1,342.0 | 1,342.0 | 1,342.0 | 100 |
| 2024/06/05 | 1,338.0 | 1,338.0 | 1,338.0 | 1,338.0 | 1,338.0 | 300 |
| 2024/06/04 | 1,308.0 | 1,308.0 | 1,308.0 | 1,308.0 | 1,308.0 | 500 |
| 2024/05/28 | 1,323.0 | 1,323.0 | 1,323.0 | 1,323.0 | 1,323.0 | 100 |
| 2024/05/27 | 1,320.0 | 1,320.0 | 1,320.0 | 1,320.0 | 1,320.0 | 500 |
| 2024/05/24 | 1,339.0 | 1,339.0 | 1,328.0 | 1,328.0 | 1,328.0 | 700 |
| 2024/05/22 | 1,318.0 | 1,318.0 | 1,318.0 | 1,318.0 | 1,318.0 | 200 |
| 2024/05/21 | 1,317.0 | 1,317.0 | 1,317.0 | 1,317.0 | 1,317.0 | 100 |
| 2024/05/20 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 200 |
| 2024/05/17 | 1,340.0 | 1,349.0 | 1,320.0 | 1,325.0 | 1,325.0 | 6,300 |
| 2024/05/16 | 1,356.0 | 1,389.0 | 1,345.0 | 1,389.0 | 1,389.0 | 5,000 |
| 2024/05/15 | 1,356.0 | 1,356.0 | 1,349.0 | 1,349.0 | 1,349.0 | 1,000 |
| 2024/05/13 | 1,346.0 | 1,346.0 | 1,346.0 | 1,346.0 | 1,346.0 | 300 |
| 2024/05/09 | 1,333.0 | 1,350.0 | 1,333.0 | 1,335.0 | 1,335.0 | 400 |
| 2024/05/08 | 1,345.0 | 1,347.0 | 1,345.0 | 1,347.0 | 1,347.0 | 200 |
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。
