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) |
|---|---|---|---|---|---|---|
| 2025/03/12 | 1,351.0 | 1,351.0 | 1,351.0 | 1,351.0 | 1,351.0 | 100 |
| 2025/03/11 | 1,348.0 | 1,348.0 | 1,348.0 | 1,348.0 | 1,348.0 | 100 |
| 2025/03/07 | 1,348.0 | 1,348.0 | 1,348.0 | 1,348.0 | 1,348.0 | 200 |
| 2025/03/06 | 1,351.0 | 1,356.0 | 1,350.0 | 1,356.0 | 1,356.0 | 1,000 |
| 2025/03/05 | 1,357.0 | 1,357.0 | 1,357.0 | 1,357.0 | 1,357.0 | 300 |
| 2025/03/04 | 1,346.0 | 1,346.0 | 1,346.0 | 1,346.0 | 1,346.0 | 100 |
| 2025/02/28 | 1,345.0 | 1,345.0 | 1,344.0 | 1,344.0 | 1,344.0 | 500 |
| 2025/02/25 | 1,350.0 | 1,360.0 | 1,345.0 | 1,345.0 | 1,345.0 | 1,100 |
| 2025/02/21 | 1,359.0 | 1,359.0 | 1,359.0 | 1,359.0 | 1,359.0 | 100 |
| 2025/02/20 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 300 |
| 2025/02/17 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 1,350.0 | 800 |
| 2025/02/13 | 1,339.0 | 1,339.0 | 1,339.0 | 1,339.0 | 1,339.0 | 200 |
| 2025/02/12 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 100 |
| 2025/02/10 | 1,333.0 | 1,340.0 | 1,333.0 | 1,335.0 | 1,335.0 | 1,500 |
| 2025/02/07 | 1,355.0 | 1,360.0 | 1,350.0 | 1,360.0 | 1,360.0 | 1,500 |
| 2025/02/06 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,340.0 | 900 |
| 2025/02/05 | 1,344.0 | 1,349.0 | 1,334.0 | 1,336.0 | 1,336.0 | 2,800 |
| 2025/02/04 | 1,337.0 | 1,350.0 | 1,337.0 | 1,350.0 | 1,350.0 | 1,400 |
| 2025/02/03 | 1,337.0 | 1,337.0 | 1,337.0 | 1,337.0 | 1,337.0 | 100 |
| 2025/01/31 | 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。
