697円
シード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) |
|---|---|---|---|---|---|---|
| 2018/02/22 | 4,690.0 | 4,845.0 | 4,670.0 | 4,770.0 | 1,589.9 | 54,900 |
| 2018/02/21 | 4,680.0 | 4,770.0 | 4,615.0 | 4,620.0 | 1,539.9 | 45,800 |
| 2018/02/20 | 4,680.0 | 4,735.0 | 4,595.0 | 4,705.0 | 1,568.3 | 56,200 |
| 2018/02/19 | 4,440.0 | 4,630.0 | 4,270.0 | 4,555.0 | 1,518.3 | 129,100 |
| 2018/02/16 | 4,495.0 | 4,620.0 | 4,355.0 | 4,510.0 | 1,503.3 | 77,200 |
| 2018/02/15 | 4,380.0 | 4,410.0 | 4,200.0 | 4,410.0 | 1,469.9 | 82,300 |
| 2018/02/14 | 4,460.0 | 4,460.0 | 4,240.0 | 4,375.0 | 1,458.3 | 123,600 |
| 2018/02/13 | 4,890.0 | 4,890.0 | 4,460.0 | 4,460.0 | 1,486.6 | 230,500 |
| 2018/02/09 | 5,250.0 | 5,630.0 | 5,210.0 | 5,460.0 | 1,819.9 | 60,400 |
| 2018/02/08 | 5,610.0 | 5,770.0 | 5,590.0 | 5,650.0 | 1,883.3 | 62,000 |
| 2018/02/07 | 5,860.0 | 6,060.0 | 5,620.0 | 5,640.0 | 1,879.9 | 73,400 |
| 2018/02/06 | 5,560.0 | 5,780.0 | 5,290.0 | 5,610.0 | 1,869.9 | 118,100 |
| 2018/02/05 | 6,160.0 | 6,180.0 | 5,980.0 | 6,000.0 | 1,999.9 | 47,400 |
| 2018/02/02 | 6,470.0 | 6,470.0 | 6,240.0 | 6,290.0 | 2,096.6 | 36,200 |
| 2018/02/01 | 6,400.0 | 6,400.0 | 6,210.0 | 6,400.0 | 2,133.3 | 53,100 |
| 2018/01/31 | 6,060.0 | 6,470.0 | 6,060.0 | 6,310.0 | 2,103.3 | 91,900 |
| 2018/01/30 | 6,160.0 | 6,210.0 | 5,940.0 | 5,960.0 | 1,986.6 | 62,400 |
| 2018/01/29 | 5,840.0 | 6,300.0 | 5,820.0 | 6,200.0 | 2,066.6 | 85,900 |
| 2018/01/26 | 5,820.0 | 5,950.0 | 5,750.0 | 5,800.0 | 1,933.3 | 32,600 |
| 2018/01/25 | 5,650.0 | 5,760.0 | 5,590.0 | 5,720.0 | 1,906.6 | 27,900 |
おすすめ条件でスクリーニングされた銘柄を見る
シードの取引履歴を振り返りませんか？
シード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。
