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) |
|---|---|---|---|---|---|---|
| 2025/07/29 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 300 |
| 2025/07/28 | 1,340.0 | 1,341.0 | 1,340.0 | 1,340.0 | 1,340.0 | 700 |
| 2025/07/25 | 1,335.0 | 1,340.0 | 1,335.0 | 1,340.0 | 1,340.0 | 600 |
| 2025/07/24 | 1,332.0 | 1,339.0 | 1,332.0 | 1,339.0 | 1,339.0 | 1,700 |
| 2025/07/23 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 400 |
| 2025/07/22 | 1,340.0 | 1,343.0 | 1,340.0 | 1,343.0 | 1,343.0 | 200 |
| 2025/07/16 | 1,353.0 | 1,353.0 | 1,353.0 | 1,353.0 | 1,353.0 | 300 |
| 2025/07/15 | 1,355.0 | 1,360.0 | 1,355.0 | 1,360.0 | 1,360.0 | 3,500 |
| 2025/07/14 | 1,359.0 | 1,359.0 | 1,355.0 | 1,355.0 | 1,355.0 | 200 |
| 2025/07/11 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 200 |
| 2025/07/10 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 200 |
| 2025/07/09 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 100 |
| 2025/07/08 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 100 |
| 2025/07/07 | 1,360.0 | 1,360.0 | 1,346.0 | 1,360.0 | 1,360.0 | 500 |
| 2025/07/04 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 300 |
| 2025/07/03 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 100 |
| 2025/07/02 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 100 |
| 2025/07/01 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 100 |
| 2025/06/30 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 1,360.0 | 200 |
| 2025/06/27 | 1,350.0 | 1,359.0 | 1,350.0 | 1,359.0 | 1,359.0 | 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。
