Seagate

STX
🏛️ ドイツ →
195.70
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 101.00 102.00 101.00 101.00 0.0M
2021-12-29 101.00 102.00 98.50 101.00 0.0M
2021-12-28 100.00 101.00 100.00 100.00 0.0M
2021-12-27 98.50 100.00 98.50 99.50 0.0M
2021-12-23 97.00 99.00 97.00 98.00 0.0M
2021-12-22 95.50 97.00 95.00 97.00 0.0M
2021-12-21 94.50 96.00 92.50 96.00 0.0M
2021-12-20 91.00 93.00 89.50 92.50 0.0M
2021-12-17 91.50 93.50 91.50 93.00 0.0M
2021-12-16 93.50 94.50 91.50 94.50 0.0M
2021-12-15 91.50 92.50 90.00 92.50 0.0M
2021-12-14 91.00 91.00 88.50 90.50 0.0M
2021-12-13 92.00 93.50 89.50 90.00 0.0M
2021-12-10 91.00 91.50 90.00 90.50 0.0M
2021-12-09 93.00 93.50 91.50 91.50 0.0M
2021-12-08 96.00 97.00 92.00 92.00 0.0M
2021-12-07 93.00 97.00 92.50 95.50 0.0M
2021-12-06 94.00 94.00 91.00 91.50 0.0M
2021-12-03 92.50 94.00 90.50 93.00 0.0M
2021-12-02 92.00 93.50 91.00 93.50 0.0M
2021-12-01 92.00 95.50 91.00 94.50 0.0M
2021-11-30 90.50 92.00 89.50 91.50 0.0M
2021-11-29 88.50 92.00 87.50 92.00 0.0M
2021-11-26 89.50 89.50 87.00 87.00 0.0M
2021-11-25 89.50 90.50 88.50 90.50 0.0M
2021-11-24 90.00 90.50 89.50 90.50 0.0M
2021-11-23 89.50 90.00 89.00 90.00 0.0M
2021-11-22 90.00 92.00 89.50 91.50 0.0M
2021-11-19 89.50 90.00 89.00 90.00 0.0M
2021-11-18 89.00 89.50 89.00 89.50 0.0M
2021-11-17 91.50 92.00 89.00 89.00 0.0M
2021-11-16 93.00 93.00 91.50 91.50 0.0M
2021-11-15 94.98 95.28 92.80 93.82 0.0M
2021-11-12 93.08 100.80 92.70 94.58 0.0M
2021-11-11 86.18 92.92 86.18 91.88 0.0M
2021-11-10 85.28 87.26 85.06 85.98 0.0M
2021-11-09 84.66 85.66 83.94 85.66 0.0M
2021-11-08 83.40 84.42 83.00 84.24 0.0M
2021-11-05 82.88 84.26 82.30 83.20 0.0M
2021-11-04 80.58 82.86 80.58 82.86 0.0M
2021-11-03 79.26 81.34 78.96 80.44 0.0M
2021-11-02 79.12 79.66 78.28 79.66 0.0M
2021-11-01 77.62 80.20 76.86 78.84 0.0M
2021-10-29 75.60 77.44 74.90 77.12 0.0M
2021-10-28 76.40 77.12 75.84 77.12 0.0M
2021-10-27 75.66 76.84 75.40 75.88 0.0M
2021-10-26 77.52 78.12 74.00 75.28 0.0M
2021-10-25 75.28 77.10 74.54 76.94 0.0M
2021-10-22 71.04 76.10 71.04 74.94 0.0M
2021-10-21 68.52 69.80 68.52 69.80 0.0M
2021-10-20 68.90 70.38 68.90 69.40 0.0M
2021-10-19 69.50 70.72 69.06 69.34 0.0M
2021-10-18 70.16 71.12 70.02 70.26 0.0M
2021-10-15 71.16 71.68 70.54 71.00 0.0M
2021-10-14 68.68 71.62 68.68 71.62 0.0M
2021-10-13 67.90 69.10 67.90 68.64 0.0M
2021-10-12 70.00 71.30 67.84 68.90 0.0M
2021-10-11 69.00 71.18 68.92 71.18 0.0M
2021-10-08 71.04 71.32 69.14 69.14 0.0M
2021-10-07 70.24 71.06 69.96 71.06 0.0M
2021-10-06 71.44 71.44 69.12 70.34 0.0M
2021-10-05 72.40 73.78 72.28 73.78 0.0M
2021-10-04 72.64 73.08 72.18 72.18 0.0M
2021-10-01 71.36 71.68 70.66 71.68 0.0M
2021-09-30 71.78 71.78 71.78 71.78 0.0M
2021-09-29 72.44 72.50 71.00 71.90 0.0M
2021-09-28 73.20 74.30 72.80 72.80 0.0M
2021-09-27 74.14 75.02 73.72 74.56 0.0M
2021-09-24 72.28 73.26 71.42 73.12 0.0M
2021-09-23 71.62 72.56 70.44 72.56 0.0M
2021-09-22 69.78 71.00 69.78 70.84 0.0M
2021-09-21 70.14 71.12 69.46 69.72 0.0M
2021-09-20 71.52 71.52 69.44 70.80 0.0M
2021-09-17 72.34 72.76 71.78 72.76 0.0M
2021-09-16 71.12 73.20 71.12 73.20 0.0M
2021-09-15 70.48 70.94 70.14 70.64 0.0M
2021-09-14 71.44 71.92 69.78 69.78 0.0M
2021-09-13 71.80 72.30 70.80 71.00 0.0M
2021-09-10 74.30 74.46 71.00 71.60 0.0M
2021-09-09 71.44 74.80 71.44 74.00 0.0M
2021-09-08 74.74 74.76 70.76 71.34 0.0M
2021-09-07 78.12 78.12 74.50 74.50 0.0M
2021-09-06 76.56 80.20 76.56 78.80 0.0M
2021-09-03 75.78 76.52 74.98 76.10 0.0M
2021-09-02 74.02 75.60 74.00 75.40 0.0M
2021-09-01 74.82 74.82 72.92 73.20 0.0M
2021-08-31 73.60 74.32 73.60 74.32 0.0M
2021-08-30 73.50 73.96 72.88 73.96 0.0M
2021-08-27 71.96 73.50 71.86 73.50 0.0M
2021-08-26 74.10 74.10 72.22 72.22 0.0M
2021-08-25 73.00 74.30 73.00 74.08 0.0M
2021-08-24 78.74 78.74 72.32 73.48 0.0M
2021-08-23 76.98 78.46 76.08 78.46 0.0M
2021-08-20 74.82 76.30 74.82 76.30 0.0M
2021-08-19 75.86 75.86 75.00 75.00 0.0M
2021-08-18 77.24 77.24 77.24 77.24 0.0M
2021-08-17 77.46 77.50 75.82 76.94 0.0M
2021-08-16 76.84 78.32 76.84 77.44 0.0M
2021-08-13 77.02 77.02 76.48 76.48 0.0M
2021-08-12 80.36 81.40 76.92 77.38 0.0M
2021-08-11 79.78 79.78 78.48 78.48 0.0M
2021-08-10 78.44 79.90 78.44 79.74 0.0M
2021-08-09 77.70 79.00 77.70 79.00 0.0M
2021-08-06 78.08 79.02 78.08 78.74 0.0M
2021-08-05 75.14 76.16 75.14 76.16 0.0M
2021-08-04 76.58 76.58 75.62 75.64 0.0M
2021-08-03 74.30 76.70 74.28 76.38 0.0M
2021-08-02 75.02 75.70 74.46 74.80 0.0M
2021-07-30 72.74 74.50 72.74 74.50 0.0M
2021-07-29 73.28 73.62 72.44 73.46 0.0M
2021-07-28 72.76 72.76 72.10 72.10 0.0M
2021-07-27 73.42 73.42 70.50 70.50 0.0M
2021-07-26 72.84 73.96 72.76 73.00 0.0M
2021-07-23 70.98 72.08 70.98 72.08 0.0M
2021-07-22 70.26 70.94 69.58 70.50 0.0M
2021-07-21 74.86 74.86 67.88 70.02 0.0M
2021-07-20 72.14 72.42 72.14 72.42 0.0M
2021-07-19 71.72 71.88 69.78 71.38 0.0M
2021-07-16 73.22 73.46 71.82 71.82 0.0M
2021-07-15 77.18 77.80 73.00 73.00 0.0M
2021-07-14 75.86 75.86 75.86 75.86 0.0M
2021-07-13 75.52 75.70 74.20 75.10 0.0M
2021-07-12 74.48 75.18 73.70 75.18 0.0M
2021-07-09 74.26 74.46 74.26 74.46 0.0M
2021-07-08 73.62 74.32 72.00 74.06 0.0M
2021-07-07 72.08 74.50 72.08 74.50 0.0M
2021-07-06 73.46 73.82 72.50 72.72 0.0M
2021-07-05 73.98 73.98 73.18 73.68 0.0M
2021-07-02 72.64 73.60 72.50 72.68 0.0M
2021-07-01 74.60 74.76 73.28 73.60 0.0M
2021-06-30 74.08 75.38 73.78 73.78 0.0M
2021-06-29 71.94 73.66 71.62 73.54 0.0M
2021-06-28 72.98 73.46 72.20 72.20 0.0M
2021-06-25 72.06 73.12 72.00 73.12 0.0M
2021-06-24 72.46 72.50 72.08 72.50 0.0M
2021-06-23 70.62 71.28 70.02 71.28 0.0M
2021-06-22 70.98 71.76 70.42 70.86 0.0M
2021-06-21 72.08 72.76 71.06 71.84 0.0M
2021-06-18 74.50 74.50 72.00 72.02 0.0M
2021-06-17 77.10 77.16 73.66 74.74 0.0M
2021-06-16 77.10 77.10 76.18 76.80 0.0M
2021-06-15 78.44 78.44 77.72 78.18 0.0M
2021-06-14 79.68 79.68 77.52 77.52 0.0M
2021-06-11 79.62 80.90 79.42 79.42 0.0M
2021-06-10 81.14 81.28 80.08 80.08 0.0M
2021-06-09 82.78 82.78 81.98 82.78 0.0M
2021-06-08 80.78 84.00 80.00 82.44 0.0M
2021-06-07 81.04 81.80 80.12 81.10 0.0M
2021-06-04 80.12 81.64 80.12 81.64 0.0M
2021-06-03 80.34 80.76 79.70 80.76 0.0M
2021-06-02 80.28 82.20 80.28 80.86 0.0M
2021-06-01 79.22 80.26 78.56 79.66 0.0M
2021-05-31 79.00 79.42 78.22 78.22 0.0M
2021-05-28 79.28 79.78 78.74 79.38 0.0M
2021-05-27 78.18 79.88 78.06 78.92 0.0M
2021-05-26 76.93 79.19 76.16 79.19 0.0M
2021-05-25 80.98 80.98 76.23 76.32 0.0M
2021-05-24 76.74 77.20 76.74 77.20 0.0M
2021-05-21 79.78 79.78 77.09 77.29 0.0M
2021-05-18 86.73 86.79 82.07 83.09 0.0M
2021-05-17 81.17 87.11 80.30 85.84 0.0M
2021-05-14 73.24 80.80 72.38 80.80 0.0M
2021-05-13 69.23 71.82 68.96 71.82 0.0M
2021-05-12 71.37 71.99 69.42 69.51 0.0M
2021-05-11 72.70 72.87 72.00 72.53 0.0M
2021-05-10 75.80 76.09 73.52 74.41 0.0M
2021-05-07 75.16 75.80 73.88 75.45 0.0M
2021-05-06 73.56 74.24 72.91 73.83 0.0M
2021-05-05 74.06 74.49 73.49 73.79 0.0M
2021-05-04 76.60 76.60 72.17 73.19 0.0M
2021-05-03 76.84 77.77 75.67 77.28 0.0M
2021-04-30 80.54 80.73 76.83 76.87 0.0M
2021-04-29 78.58 80.10 78.43 80.10 0.0M
2021-04-28 77.71 78.97 77.71 78.32 0.0M
2021-04-27 77.73 78.17 76.48 78.11 0.0M
2021-04-26 74.50 77.65 74.02 77.65 0.0M
2021-04-23 68.60 73.77 67.43 73.57 0.0M
2021-04-22 70.03 70.76 69.50 70.63 0.0M
2021-04-21 68.67 69.73 68.21 69.73 0.0M
2021-04-20 68.51 69.28 67.81 68.94 0.0M
2021-04-19 68.28 68.96 68.16 68.80 0.0M
2021-04-16 67.34 69.04 67.33 68.79 0.0M
2021-04-15 67.65 68.19 67.05 68.19 0.0M
2021-04-14 66.87 67.26 66.25 66.74 0.0M
2021-04-13 66.82 66.82 66.10 66.49 0.0M
2021-04-12 67.21 68.03 66.57 67.02 0.0M
2021-04-09 67.53 67.63 66.76 67.63 0.0M
2021-04-08 66.64 67.33 66.25 66.25 0.0M
2021-04-07 66.59 66.88 65.89 66.63 0.0M
2021-04-06 66.72 67.37 66.21 66.65 0.0M
2021-04-01 66.05 66.36 65.91 66.03 0.0M
2021-03-31 65.28 65.98 65.28 65.98 0.0M
2021-03-30 64.12 64.12 63.42 64.09 0.0M
2021-03-29 64.29 65.03 64.19 64.89 0.0M
2021-03-26 61.59 64.00 61.59 64.00 0.0M
2021-03-25 60.44 61.22 60.44 60.85 0.0M
2021-03-24 61.82 61.82 60.36 61.00 0.0M
2021-03-23 62.87 62.87 60.51 61.17 0.0M
2021-03-22 63.73 63.73 63.16 63.71 0.0M
2021-03-19 61.95 63.31 61.95 63.12 0.0M
2021-03-18 65.39 65.39 61.74 62.48 0.0M
2021-03-17 63.86 64.89 63.61 64.63 0.0M
2021-03-16 63.24 64.15 63.12 63.12 0.0M
2021-03-15 64.71 64.87 62.87 62.87 0.0M
2021-03-12 64.67 64.67 64.13 64.32 0.0M
2021-03-11 63.81 65.00 63.81 64.80 0.0M
2021-03-10 63.49 63.55 62.83 62.83 0.0M
2021-03-09 63.50 64.49 62.74 63.70 0.0M
2021-03-08 61.62 63.10 61.62 62.48 0.0M
2021-03-05 59.95 61.27 59.64 61.27 0.0M
2021-03-04 60.06 60.16 58.51 59.76 0.0M
2021-03-03 60.75 62.83 60.75 62.83 0.0M
2021-03-02 60.67 61.16 60.09 60.15 0.0M
2021-03-01 61.69 62.15 61.26 61.28 0.0M
2021-02-26 59.55 62.19 59.55 61.88 0.0M
2021-02-25 60.37 61.25 59.75 59.93 0.0M
2021-02-24 59.64 60.93 59.20 60.93 0.0M
2021-02-23 61.13 61.13 58.81 59.96 0.0M
2021-02-22 59.29 61.03 59.29 60.90 0.0M
2021-02-19 59.53 60.40 59.20 60.30 0.0M
2021-02-18 60.20 60.92 59.73 60.00 0.0M
2021-02-17 59.17 59.17 58.42 59.02 0.0M
2021-02-16 59.47 60.65 58.72 58.72 0.0M
2021-02-15 60.00 60.15 59.28 60.06 0.0M
2021-02-12 59.71 60.80 59.33 59.33 0.0M
2021-02-11 58.95 59.68 58.17 59.68 0.0M
2021-02-10 60.27 60.29 58.28 58.55 0.0M
2021-02-09 59.40 59.84 58.52 59.84 0.0M
2021-02-08 58.36 59.57 57.57 59.04 0.0M
2021-02-05 57.06 57.85 56.75 57.59 0.0M
2021-02-04 55.99 56.83 55.99 56.10 0.0M
2021-02-03 55.99 56.67 55.50 56.37 0.0M
2021-02-02 55.62 56.10 55.06 55.59 0.0M
2021-02-01 54.36 55.80 54.36 55.80 0.0M
2021-01-29 54.91 54.99 53.78 53.78 0.0M
2021-01-28 57.15 58.28 54.61 55.49 0.0M
2021-01-27 53.20 63.34 52.00 59.99 0.0M
2021-01-26 49.92 53.02 49.90 52.85 0.0M
2021-01-25 49.88 50.87 49.00 50.16 0.0M
2021-01-22 49.51 50.33 47.97 49.08 0.0M
2021-01-21 50.63 51.77 50.38 51.77 0.0M
2021-01-20 51.24 51.24 50.46 50.67 0.0M
2021-01-19 50.72 51.22 49.42 50.79 0.0M
2021-01-18 50.10 51.50 50.10 50.69 0.0M
2021-01-15 49.66 50.56 49.13 50.10 0.0M
2021-01-14 48.77 49.98 48.77 49.60 0.0M
2021-01-13 48.82 49.39 48.24 49.39 0.0M
2021-01-12 48.70 48.96 48.35 48.55 0.0M
2021-01-11 48.20 48.66 47.74 48.27 0.0M
2021-01-08 49.77 50.50 48.14 48.37 0.0M
2021-01-07 48.80 49.35 48.70 49.02 0.0M
2021-01-06 47.88 49.40 47.74 48.90 0.0M
2021-01-05 48.74 49.44 48.74 49.32 0.0M
2021-01-04 50.51 51.58 48.88 48.92 0.0M