3,558円
ＳＥＣカーボン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) |
|---|---|---|---|---|---|---|
| 2023/07/18 | 10,340.0 | 10,590.0 | 10,340.0 | 10,560.0 | 2,112.0 | 5,200 |
| 2023/07/14 | 10,430.0 | 10,430.0 | 10,230.0 | 10,310.0 | 2,062.0 | 4,900 |
| 2023/07/13 | 10,480.0 | 10,480.0 | 10,230.0 | 10,360.0 | 2,072.0 | 9,100 |
| 2023/07/12 | 10,490.0 | 10,490.0 | 10,110.0 | 10,210.0 | 2,042.0 | 9,600 |
| 2023/07/11 | 10,460.0 | 10,520.0 | 10,400.0 | 10,480.0 | 2,096.0 | 6,600 |
| 2023/07/10 | 10,590.0 | 10,590.0 | 10,300.0 | 10,440.0 | 2,088.0 | 6,200 |
| 2023/07/07 | 10,090.0 | 10,490.0 | 10,020.0 | 10,340.0 | 2,068.0 | 11,500 |
| 2023/07/06 | 10,430.0 | 10,460.0 | 10,110.0 | 10,200.0 | 2,040.0 | 8,200 |
| 2023/07/05 | 10,540.0 | 10,590.0 | 10,300.0 | 10,590.0 | 2,118.0 | 9,600 |
| 2023/07/04 | 10,830.0 | 10,850.0 | 10,600.0 | 10,660.0 | 2,132.0 | 7,200 |
| 2023/07/03 | 10,700.0 | 10,850.0 | 10,570.0 | 10,830.0 | 2,166.0 | 16,500 |
| 2023/06/30 | 10,290.0 | 10,580.0 | 10,260.0 | 10,570.0 | 2,114.0 | 16,900 |
| 2023/06/29 | 10,400.0 | 10,420.0 | 10,150.0 | 10,150.0 | 2,030.0 | 6,200 |
| 2023/06/28 | 9,850.0 | 10,450.0 | 9,850.0 | 10,370.0 | 2,074.0 | 26,700 |
| 2023/06/27 | 9,800.0 | 9,810.0 | 9,700.0 | 9,750.0 | 1,950.0 | 5,100 |
| 2023/06/26 | 9,760.0 | 9,940.0 | 9,680.0 | 9,800.0 | 1,960.0 | 9,600 |
| 2023/06/23 | 9,800.0 | 9,800.0 | 9,600.0 | 9,760.0 | 1,952.0 | 9,000 |
| 2023/06/22 | 9,810.0 | 9,940.0 | 9,670.0 | 9,770.0 | 1,954.0 | 8,600 |
| 2023/06/21 | 9,630.0 | 9,820.0 | 9,630.0 | 9,800.0 | 1,960.0 | 8,600 |
| 2023/06/20 | 9,510.0 | 10,020.0 | 9,450.0 | 9,630.0 | 1,926.0 | 29,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＥＣカーボンの取引履歴を振り返りませんか？
ＳＥＣカーボン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。
