2,328円
セフテック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) |
|---|---|---|---|---|---|---|
| 2021/08/25 | 8,320.0 | 8,340.0 | 8,280.0 | 8,280.0 | 2,070.0 | 800 |
| 2021/08/23 | 8,480.0 | 8,480.0 | 8,470.0 | 8,470.0 | 2,117.5 | 200 |
| 2021/08/16 | 8,490.0 | 8,490.0 | 8,490.0 | 8,490.0 | 2,122.5 | 200 |
| 2021/08/12 | 8,340.0 | 8,340.0 | 8,340.0 | 8,340.0 | 2,085.0 | 100 |
| 2021/08/10 | 8,560.0 | 8,560.0 | 8,490.0 | 8,490.0 | 2,122.5 | 200 |
| 2021/08/05 | 8,410.0 | 8,410.0 | 8,410.0 | 8,410.0 | 2,102.5 | 100 |
| 2021/08/04 | 8,310.0 | 8,460.0 | 8,310.0 | 8,460.0 | 2,115.0 | 300 |
| 2021/08/03 | 8,320.0 | 8,320.0 | 8,310.0 | 8,310.0 | 2,077.5 | 200 |
| 2021/07/30 | 8,400.0 | 8,400.0 | 8,350.0 | 8,350.0 | 2,087.5 | 200 |
| 2021/07/29 | 8,550.0 | 8,550.0 | 8,550.0 | 8,550.0 | 2,137.5 | 400 |
| 2021/07/28 | 8,450.0 | 8,450.0 | 8,450.0 | 8,450.0 | 2,112.5 | 100 |
| 2021/07/21 | 8,410.0 | 8,410.0 | 8,410.0 | 8,410.0 | 2,102.5 | 100 |
| 2021/07/20 | 8,560.0 | 8,560.0 | 8,560.0 | 8,560.0 | 2,140.0 | 100 |
| 2021/07/09 | 8,310.0 | 8,410.0 | 8,310.0 | 8,410.0 | 2,102.5 | 300 |
| 2021/07/08 | 8,360.0 | 8,460.0 | 8,360.0 | 8,460.0 | 2,115.0 | 200 |
| 2021/07/07 | 8,410.0 | 8,410.0 | 8,410.0 | 8,410.0 | 2,102.5 | 100 |
| 2021/07/06 | 8,410.0 | 8,410.0 | 8,410.0 | 8,410.0 | 2,102.5 | 100 |
| 2021/07/05 | 8,340.0 | 8,410.0 | 8,340.0 | 8,410.0 | 2,102.5 | 400 |
| 2021/07/02 | 8,280.0 | 8,280.0 | 8,280.0 | 8,280.0 | 2,070.0 | 100 |
| 2021/07/01 | 8,230.0 | 8,230.0 | 8,230.0 | 8,230.0 | 2,057.5 | 100 |
おすすめ条件でスクリーニングされた銘柄を見る
セフテックの取引履歴を振り返りませんか？
セフテック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。
