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) |
|---|---|---|---|---|---|---|
| 2023/10/23 | 8,160.0 | 8,160.0 | 8,160.0 | 8,160.0 | 2,040.0 | 100 |
| 2023/10/20 | 8,150.0 | 8,160.0 | 8,100.0 | 8,160.0 | 2,040.0 | 500 |
| 2023/10/19 | 8,080.0 | 8,150.0 | 8,080.0 | 8,150.0 | 2,037.5 | 200 |
| 2023/10/18 | 8,080.0 | 8,130.0 | 8,020.0 | 8,090.0 | 2,022.5 | 1,000 |
| 2023/10/17 | 8,070.0 | 8,070.0 | 8,070.0 | 8,070.0 | 2,017.5 | 100 |
| 2023/10/16 | 8,100.0 | 8,100.0 | 8,100.0 | 8,100.0 | 2,025.0 | 100 |
| 2023/10/13 | 8,100.0 | 8,100.0 | 8,100.0 | 8,100.0 | 2,025.0 | 100 |
| 2023/10/12 | 8,240.0 | 8,240.0 | 8,080.0 | 8,080.0 | 2,020.0 | 2,700 |
| 2023/10/06 | 8,150.0 | 8,300.0 | 8,150.0 | 8,240.0 | 2,060.0 | 500 |
| 2023/10/05 | 8,200.0 | 8,300.0 | 8,150.0 | 8,150.0 | 2,037.5 | 2,700 |
| 2023/10/03 | 8,390.0 | 8,390.0 | 8,390.0 | 8,390.0 | 2,097.5 | 100 |
| 2023/10/02 | 8,300.0 | 8,440.0 | 8,300.0 | 8,440.0 | 2,110.0 | 500 |
| 2023/09/29 | 8,390.0 | 8,390.0 | 8,330.0 | 8,350.0 | 2,087.5 | 500 |
| 2023/09/28 | 8,440.0 | 8,440.0 | 8,440.0 | 8,440.0 | 2,110.0 | 100 |
| 2023/09/26 | 8,400.0 | 8,400.0 | 8,290.0 | 8,290.0 | 2,072.5 | 200 |
| 2023/09/25 | 8,400.0 | 8,410.0 | 8,400.0 | 8,400.0 | 2,100.0 | 300 |
| 2023/09/22 | 8,390.0 | 8,390.0 | 8,390.0 | 8,390.0 | 2,097.5 | 100 |
| 2023/09/21 | 8,410.0 | 8,440.0 | 8,290.0 | 8,390.0 | 2,097.5 | 600 |
| 2023/09/20 | 8,310.0 | 8,390.0 | 8,310.0 | 8,390.0 | 2,097.5 | 500 |
| 2023/09/19 | 8,310.0 | 8,310.0 | 8,300.0 | 8,300.0 | 2,075.0 | 200 |
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。
