2,329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) |
|---|---|---|---|---|---|---|
| 2018/03/09 | 6,600.0 | 6,600.0 | 6,600.0 | 6,600.0 | 1,650.0 | 100 |
| 2018/03/08 | 6,550.0 | 6,600.0 | 6,550.0 | 6,600.0 | 1,650.0 | 200 |
| 2018/03/06 | 6,650.0 | 6,650.0 | 6,600.0 | 6,600.0 | 1,650.0 | 300 |
| 2018/03/05 | 6,590.0 | 6,600.0 | 6,510.0 | 6,600.0 | 1,650.0 | 700 |
| 2018/03/02 | 6,450.0 | 6,590.0 | 6,450.0 | 6,590.0 | 1,647.5 | 600 |
| 2018/03/01 | 6,600.0 | 6,600.0 | 6,600.0 | 6,600.0 | 1,650.0 | 400 |
| 2018/02/28 | 6,650.0 | 6,650.0 | 6,650.0 | 6,650.0 | 1,662.5 | 300 |
| 2018/02/27 | 6,650.0 | 6,650.0 | 6,650.0 | 6,650.0 | 1,662.5 | 100 |
| 2018/02/26 | 6,680.0 | 6,750.0 | 6,680.0 | 6,750.0 | 1,687.5 | 800 |
| 2018/02/23 | 6,500.0 | 6,580.0 | 6,500.0 | 6,580.0 | 1,645.0 | 200 |
| 2018/02/22 | 6,630.0 | 6,630.0 | 6,400.0 | 6,500.0 | 1,625.0 | 2,000 |
| 2018/02/21 | 6,710.0 | 6,710.0 | 6,650.0 | 6,700.0 | 1,675.0 | 2,000 |
| 2018/02/20 | 6,840.0 | 6,880.0 | 6,810.0 | 6,810.0 | 1,702.5 | 1,000 |
| 2018/02/19 | 7,040.0 | 7,040.0 | 6,830.0 | 6,830.0 | 1,707.5 | 1,900 |
| 2018/02/16 | 6,820.0 | 7,040.0 | 6,800.0 | 7,040.0 | 1,760.0 | 1,800 |
| 2018/02/15 | 6,810.0 | 6,810.0 | 6,810.0 | 6,810.0 | 1,702.5 | 100 |
| 2018/02/14 | 6,810.0 | 6,810.0 | 6,700.0 | 6,750.0 | 1,687.5 | 600 |
| 2018/02/13 | 6,860.0 | 7,210.0 | 6,860.0 | 6,870.0 | 1,717.5 | 1,100 |
| 2018/02/09 | 6,680.0 | 6,840.0 | 6,650.0 | 6,840.0 | 1,710.0 | 900 |
| 2018/02/08 | 6,860.0 | 6,860.0 | 6,750.0 | 6,860.0 | 1,715.0 | 1,100 |
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。
