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) |
|---|---|---|---|---|---|---|
| 2025/01/29 | 1,340.0 | 1,340.0 | 1,332.0 | 1,332.0 | 1,332.0 | 600 |
| 2025/01/27 | 1,333.0 | 1,333.0 | 1,328.0 | 1,328.0 | 1,328.0 | 1,200 |
| 2025/01/24 | 1,330.0 | 1,334.0 | 1,330.0 | 1,334.0 | 1,334.0 | 900 |
| 2025/01/21 | 1,326.0 | 1,326.0 | 1,326.0 | 1,326.0 | 1,326.0 | 500 |
| 2025/01/20 | 1,326.0 | 1,326.0 | 1,326.0 | 1,326.0 | 1,326.0 | 100 |
| 2025/01/15 | 1,326.0 | 1,341.0 | 1,326.0 | 1,341.0 | 1,341.0 | 1,300 |
| 2025/01/14 | 1,326.0 | 1,326.0 | 1,326.0 | 1,326.0 | 1,326.0 | 200 |
| 2025/01/09 | 1,321.0 | 1,321.0 | 1,321.0 | 1,321.0 | 1,321.0 | 200 |
| 2025/01/07 | 1,349.0 | 1,350.0 | 1,349.0 | 1,350.0 | 1,350.0 | 300 |
| 2025/01/06 | 1,350.0 | 1,358.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,400 |
| 2024/12/30 | 1,357.0 | 1,357.0 | 1,350.0 | 1,350.0 | 1,350.0 | 200 |
| 2024/12/27 | 1,357.0 | 1,357.0 | 1,357.0 | 1,357.0 | 1,357.0 | 200 |
| 2024/12/26 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 100 |
| 2024/12/25 | 1,335.0 | 1,350.0 | 1,335.0 | 1,350.0 | 1,350.0 | 700 |
| 2024/12/23 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 100 |
| 2024/12/16 | 1,350.0 | 1,350.0 | 1,335.0 | 1,335.0 | 1,335.0 | 2,200 |
| 2024/12/13 | 1,351.0 | 1,351.0 | 1,351.0 | 1,351.0 | 1,351.0 | 3,300 |
| 2024/12/12 | 1,331.0 | 1,331.0 | 1,331.0 | 1,331.0 | 1,331.0 | 100 |
| 2024/12/06 | 1,328.0 | 1,336.0 | 1,328.0 | 1,331.0 | 1,331.0 | 500 |
| 2024/12/05 | 1,328.0 | 1,328.0 | 1,328.0 | 1,328.0 | 1,328.0 | 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。
