Seek Ltd ADR (SKLTY)

SKLTY
🏛️ アメリカ →
37.47
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
10:20 37.46 37.46 37.46 37.46 1.2K
14:25 37.33 37.33 37.32 37.32 0.3K
15:55 37.32 37.32 37.32 37.32 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 37.39 37.47 37.39 37.47 0.0M
2025-09-25 37.46 37.46 37.32 37.32 0.0M
2025-09-24 38.10 38.10 38.10 38.10 0.0M
2025-09-22 38.41 38.41 38.14 38.39 0.0M
2025-09-19 39.11 39.11 38.72 38.72 0.0M
2025-09-18 38.29 38.42 38.29 38.42 0.0M
2025-09-17 39.28 39.28 38.44 38.44 0.0M
2025-09-16 38.08 38.08 37.33 38.03 0.0M
2025-09-15 37.43 37.43 37.43 37.43 0.0M
2025-09-11 36.22 36.22 36.08 36.08 0.0M
2025-09-09 35.65 35.65 35.65 35.65 0.0M
2025-09-08 35.07 35.07 35.01 35.01 0.0M
2025-09-05 35.73 35.73 35.73 35.73 0.0M
2025-09-04 34.32 34.85 34.32 34.85 0.0M
2025-09-02 35.37 36.01 35.37 36.01 0.0M
2025-08-29 38.03 40.12 38.03 40.12 0.0M
2025-08-28 36.04 36.04 36.04 36.04 0.0M
2025-08-26 36.60 38.26 36.60 38.26 0.0M
2025-08-25 35.60 36.05 35.60 36.05 0.0M
2025-08-22 36.98 37.12 36.76 36.76 0.0M
2025-08-21 37.85 39.07 36.64 36.64 0.0M
2025-08-19 36.10 36.85 36.10 36.85 0.0M
2025-08-18 33.06 33.08 32.96 33.08 0.0M
2025-08-15 32.53 32.53 32.45 32.45 0.0M
2025-08-14 32.51 32.51 32.36 32.36 0.0M
2025-08-13 32.42 32.42 32.42 32.42 0.0M
2025-08-12 31.75 31.81 31.75 31.81 0.0M
2025-08-08 31.75 32.06 31.75 32.06 0.0M
2025-08-06 31.27 31.69 31.27 31.27 0.0M
2025-08-05 31.22 31.22 31.22 31.22 0.0M
2025-08-04 30.82 31.50 30.53 31.50 0.0M
2025-08-01 30.77 30.88 30.75 30.75 0.0M
2025-07-31 30.61 30.99 30.61 30.84 0.0M
2025-07-30 30.88 30.88 30.88 30.88 0.0M
2025-07-29 30.90 30.90 30.90 30.90 0.0M
2025-07-28 31.21 31.40 30.70 31.39 0.0M
2025-07-25 31.82 31.83 31.54 31.54 0.0M
2025-07-24 31.88 31.88 31.88 31.88 0.0M
2025-07-23 31.91 31.91 31.91 31.91 0.0M
2025-07-22 31.62 31.62 31.62 31.62 0.0M
2025-07-21 31.75 32.13 31.75 32.13 0.0M
2025-07-18 32.44 32.44 31.43 31.50 0.0M
2025-07-17 31.29 31.51 31.29 31.51 0.0M
2025-07-16 31.17 31.48 31.02 31.45 0.0M
2025-07-15 31.22 31.33 31.22 31.33 0.0M
2025-07-14 32.85 32.85 31.40 31.53 0.0M
2025-07-11 31.46 31.67 31.46 31.67 0.0M
2025-07-10 32.05 32.05 32.05 32.05 0.0M
2025-07-09 32.05 32.19 32.05 32.19 0.0M
2025-07-08 32.33 32.33 31.59 31.62 0.0M
2025-07-07 31.66 31.78 31.66 31.78 0.0M
2025-07-03 31.71 31.93 31.71 31.93 0.0M
2025-07-02 30.79 32.02 30.79 32.02 0.0M
2025-07-01 31.42 31.97 31.40 31.43 0.0M
2025-06-30 31.33 31.71 31.18 31.71 0.0M
2025-06-27 31.49 31.65 31.49 31.65 0.0M
2025-06-26 31.05 31.05 31.00 31.00 0.0M
2025-06-25 31.30 31.73 30.82 31.13 0.0M
2025-06-24 31.06 31.15 30.81 30.81 0.0M
2025-06-23 30.82 31.54 30.82 31.54 0.0M
2025-06-20 30.69 31.21 30.08 30.75 0.0M
2025-06-18 30.68 30.93 29.93 30.22 0.0M
2025-06-17 31.32 31.46 30.59 30.67 0.0M
2025-06-16 31.47 31.48 30.68 31.24 0.0M
2025-06-13 30.77 30.91 30.56 30.57 0.0M
2025-06-12 30.57 31.24 30.20 31.20 0.0M
2025-06-11 31.37 31.37 31.26 31.26 0.0M
2025-06-10 31.26 31.58 31.26 31.33 0.0M
2025-06-09 30.65 31.25 30.65 31.10 0.0M
2025-06-06 30.76 31.32 30.22 31.32 0.0M
2025-06-05 30.98 30.98 30.92 30.92 0.0M
2025-06-04 31.25 31.25 30.64 30.90 0.0M
2025-06-03 31.28 31.44 31.28 31.35 0.0M
2025-05-30 30.84 31.23 30.84 31.23 0.0M
2025-05-29 32.12 32.47 30.88 31.03 0.0M
2025-05-28 32.89 32.89 30.37 30.99 0.0M
2025-05-27 31.09 31.17 30.24 30.88 0.0M
2025-05-23 30.38 30.38 29.59 29.59 0.0M
2025-05-22 30.51 30.51 29.54 30.34 0.0M
2025-05-21 30.47 30.47 30.05 30.05 0.0M
2025-05-20 28.65 28.68 27.96 28.68 0.0M
2025-05-19 28.02 29.74 27.54 28.72 0.0M
2025-05-16 30.12 30.12 28.13 29.02 0.0M
2025-05-15 28.12 28.97 27.59 28.66 0.0M
2025-05-14 28.50 28.64 28.16 28.36 0.0M
2025-05-13 27.12 28.39 27.12 28.24 0.1M
2025-05-12 27.27 28.41 27.27 27.74 0.0M
2025-05-09 27.27 28.13 26.52 27.64 0.0M
2025-05-08 28.00 28.00 27.10 27.37 0.0M
2025-05-07 27.43 27.45 25.70 26.41 0.0M
2025-05-06 27.28 27.54 26.70 27.22 0.0M
2025-05-05 27.17 27.70 26.59 26.59 0.0M
2025-05-02 27.36 28.36 27.05 27.47 0.0M
2025-05-01 28.45 29.92 27.22 27.62 0.0M
2025-04-30 27.24 27.31 26.19 27.05 0.0M
2025-04-29 26.23 28.34 26.23 27.35 0.0M
2025-04-28 26.74 27.49 26.20 27.41 0.0M
2025-04-25 27.00 27.19 26.43 26.60 0.0M
2025-04-24 27.39 27.39 26.53 27.12 0.0M
2025-04-23 26.62 27.56 26.47 26.70 0.0M
2025-04-22 24.92 25.55 24.92 25.55 0.0M
2025-04-21 26.11 26.76 25.02 25.32 0.0M
2025-04-17 25.39 25.87 25.34 25.76 0.0M
2025-04-16 26.07 26.60 25.57 26.06 0.0M
2025-04-15 26.16 26.38 25.81 26.31 0.0M
2025-04-14 26.50 26.89 25.79 26.53 0.1M
2025-04-11 25.84 26.83 24.85 25.75 0.1M
2025-04-10 25.35 26.04 25.25 25.30 0.2M
2025-04-09 23.08 26.01 23.08 23.60 0.1M
2025-04-08 24.60 25.18 23.53 23.65 0.1M
2025-04-07 23.18 24.39 22.83 23.40 0.1M
2025-04-04 24.56 24.56 22.90 23.16 0.0M
2025-04-03 27.30 27.43 26.86 26.86 0.1M
2025-04-02 29.77 29.77 27.10 27.39 0.0M
2025-04-01 27.10 27.30 26.85 27.10 0.0M
2025-03-31 26.51 26.96 26.51 26.79 0.0M
2025-03-28 28.13 28.13 27.64 28.09 0.0M
2025-03-27 30.32 30.32 29.01 29.08 0.0M
2025-03-26 29.40 29.53 29.14 29.44 0.0M
2025-03-25 29.48 29.51 29.40 29.45 0.0M
2025-03-24 29.60 29.81 29.17 29.17 0.0M
2025-03-21 28.76 29.24 28.56 28.83 0.0M
2025-03-20 28.69 28.86 28.69 28.74 0.0M
2025-03-19 29.30 29.66 29.18 29.46 0.0M
2025-03-18 29.09 29.54 28.95 29.08 0.0M
2025-03-17 29.30 29.71 29.30 29.65 0.0M
2025-03-14 28.50 28.79 28.48 28.71 0.0M
2025-03-13 28.31 28.47 28.20 28.25 0.0M
2025-03-12 28.18 28.56 27.89 28.28 0.0M
2025-03-11 28.80 29.58 28.26 28.50 0.0M
2025-03-10 30.00 30.00 28.90 28.92 0.0M
2025-03-07 29.84 30.42 29.10 29.53 0.0M
2025-03-06 30.62 30.73 30.25 30.25 0.0M
2025-03-05 30.48 30.69 30.26 30.69 0.0M
2025-03-04 30.74 31.25 29.44 30.42 0.0M
2025-03-03 31.49 31.49 29.69 29.80 0.1M
2025-02-28 29.86 29.91 29.63 29.79 0.1M
2025-02-27 29.89 29.99 29.72 29.72 0.0M
2025-02-26 29.96 30.08 29.85 29.85 0.0M
2025-02-25 30.78 30.89 30.60 30.60 0.0M
2025-02-24 33.21 33.34 32.45 32.56 0.0M
2025-02-21 32.80 33.15 32.00 32.00 0.0M
2025-02-20 34.19 34.72 32.80 32.90 0.0M
2025-02-19 32.95 35.18 32.81 33.17 0.1M
2025-02-18 32.58 32.58 31.38 31.61 0.1M
2025-02-14 30.92 31.19 30.92 31.15 0.0M
2025-02-13 30.33 30.42 30.22 30.37 0.0M
2025-02-12 29.54 29.72 29.34 29.43 0.0M
2025-02-11 29.76 29.88 29.76 29.88 0.0M
2025-02-10 29.42 29.45 29.30 29.30 0.0M
2025-02-07 28.15 29.12 28.15 28.84 0.0M
2025-02-06 28.36 28.60 28.30 28.30 0.0M
2025-02-05 28.51 29.15 28.01 28.91 0.0M
2025-02-04 28.27 29.03 28.23 29.01 0.0M
2025-02-03 28.35 29.45 27.25 27.48 0.0M
2025-01-31 28.52 28.70 27.80 27.80 0.0M
2025-01-30 28.94 29.53 27.82 28.94 0.0M
2025-01-29 28.77 29.55 28.22 28.54 0.0M
2025-01-28 28.88 28.88 26.65 27.61 0.0M
2025-01-27 27.25 27.85 27.10 27.23 0.0M
2025-01-24 27.09 27.55 26.61 27.38 0.0M
2025-01-23 26.99 27.38 26.24 27.19 0.0M
2025-01-22 26.71 27.42 26.71 27.17 0.0M
2025-01-21 27.89 28.15 27.03 27.98 0.0M
2025-01-17 27.04 27.54 26.32 27.30 0.0M
2025-01-16 27.41 28.27 26.71 27.71 0.0M
2025-01-15 27.33 27.56 26.06 27.27 0.0M
2025-01-14 26.26 27.33 26.26 27.15 0.2M
2025-01-13 26.79 28.26 25.48 26.46 0.0M
2025-01-10 27.00 27.52 26.44 26.83 0.0M
2025-01-08 27.46 27.48 27.04 27.47 0.0M
2025-01-07 27.70 27.86 27.47 27.64 0.0M
2025-01-06 27.46 27.80 27.04 27.52 0.0M
2025-01-03 27.99 28.96 27.21 28.02 0.0M
2025-01-02 28.14 28.14 27.07 27.89 0.0M