1,731円
シークス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) |
|---|---|---|---|---|---|---|
| 2025/06/05 | 1,147.0 | 1,160.0 | 1,147.0 | 1,153.0 | 1,153.0 | 75,700 |
| 2025/06/04 | 1,149.0 | 1,162.0 | 1,149.0 | 1,153.0 | 1,153.0 | 90,000 |
| 2025/06/03 | 1,160.0 | 1,164.0 | 1,146.0 | 1,148.0 | 1,148.0 | 125,700 |
| 2025/06/02 | 1,158.0 | 1,163.0 | 1,151.0 | 1,160.0 | 1,160.0 | 110,700 |
| 2025/05/30 | 1,153.0 | 1,165.0 | 1,152.0 | 1,160.0 | 1,160.0 | 127,200 |
| 2025/05/29 | 1,150.0 | 1,165.0 | 1,150.0 | 1,158.0 | 1,158.0 | 99,200 |
| 2025/05/28 | 1,145.0 | 1,154.0 | 1,142.0 | 1,147.0 | 1,147.0 | 80,100 |
| 2025/05/27 | 1,137.0 | 1,140.0 | 1,130.0 | 1,136.0 | 1,136.0 | 43,000 |
| 2025/05/26 | 1,132.0 | 1,141.0 | 1,130.0 | 1,133.0 | 1,133.0 | 80,500 |
| 2025/05/23 | 1,126.0 | 1,139.0 | 1,126.0 | 1,132.0 | 1,132.0 | 93,600 |
| 2025/05/22 | 1,125.0 | 1,135.0 | 1,119.0 | 1,127.0 | 1,127.0 | 112,000 |
| 2025/05/21 | 1,140.0 | 1,156.0 | 1,137.0 | 1,137.0 | 1,137.0 | 160,900 |
| 2025/05/20 | 1,120.0 | 1,145.0 | 1,119.0 | 1,125.0 | 1,125.0 | 190,700 |
| 2025/05/19 | 1,120.0 | 1,127.0 | 1,114.0 | 1,120.0 | 1,120.0 | 123,100 |
| 2025/05/16 | 1,135.0 | 1,138.0 | 1,116.0 | 1,120.0 | 1,120.0 | 141,500 |
| 2025/05/15 | 1,182.0 | 1,190.0 | 1,133.0 | 1,139.0 | 1,139.0 | 403,900 |
| 2025/05/14 | 1,103.0 | 1,105.0 | 1,077.0 | 1,101.0 | 1,101.0 | 144,700 |
| 2025/05/13 | 1,096.0 | 1,106.0 | 1,092.0 | 1,094.0 | 1,094.0 | 126,000 |
| 2025/05/12 | 1,062.0 | 1,081.0 | 1,062.0 | 1,079.0 | 1,079.0 | 109,100 |
| 2025/05/09 | 1,055.0 | 1,064.0 | 1,053.0 | 1,062.0 | 1,062.0 | 114,200 |
おすすめ条件でスクリーニングされた銘柄を見る
シークスの取引履歴を振り返りませんか？
シークス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。
