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) |
|---|---|---|---|---|---|---|
| 2024/03/21 | 1,346.0 | 1,346.0 | 1,346.0 | 1,346.0 | 1,346.0 | 500 |
| 2024/03/19 | 1,366.0 | 1,366.0 | 1,360.0 | 1,360.0 | 1,360.0 | 300 |
| 2024/03/18 | 1,380.0 | 1,389.0 | 1,344.0 | 1,381.0 | 1,381.0 | 5,100 |
| 2024/03/15 | 1,339.0 | 1,339.0 | 1,327.0 | 1,327.0 | 1,327.0 | 900 |
| 2024/03/14 | 1,320.0 | 1,322.0 | 1,320.0 | 1,322.0 | 1,322.0 | 200 |
| 2024/03/13 | 1,322.0 | 1,322.0 | 1,320.0 | 1,320.0 | 1,320.0 | 200 |
| 2024/03/12 | 1,323.0 | 1,323.0 | 1,322.0 | 1,322.0 | 1,322.0 | 200 |
| 2024/03/11 | 1,334.0 | 1,335.0 | 1,330.0 | 1,335.0 | 1,335.0 | 800 |
| 2024/03/06 | 1,315.0 | 1,321.0 | 1,315.0 | 1,321.0 | 1,321.0 | 300 |
| 2024/03/05 | 1,339.0 | 1,339.0 | 1,300.0 | 1,310.0 | 1,310.0 | 3,200 |
| 2024/03/01 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 100 |
| 2024/02/29 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 900 |
| 2024/02/26 | 1,314.0 | 1,330.0 | 1,314.0 | 1,320.0 | 1,320.0 | 700 |
| 2024/02/22 | 1,311.0 | 1,313.0 | 1,310.0 | 1,313.0 | 1,313.0 | 600 |
| 2024/02/21 | 1,313.0 | 1,313.0 | 1,313.0 | 1,313.0 | 1,313.0 | 200 |
| 2024/02/20 | 1,313.0 | 1,313.0 | 1,313.0 | 1,313.0 | 1,313.0 | 100 |
| 2024/02/19 | 1,335.0 | 1,335.0 | 1,311.0 | 1,319.0 | 1,319.0 | 5,100 |
| 2024/02/16 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 300 |
| 2024/02/15 | 1,332.0 | 1,335.0 | 1,332.0 | 1,335.0 | 1,335.0 | 300 |
| 2024/02/13 | 1,332.0 | 1,332.0 | 1,332.0 | 1,332.0 | 1,332.0 | 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。
