3,554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) |
|---|---|---|---|---|---|---|
| 2022/12/22 | 7,150.0 | 7,240.0 | 7,080.0 | 7,090.0 | 1,418.0 | 9,200 |
| 2022/12/21 | 6,920.0 | 7,080.0 | 6,910.0 | 7,000.0 | 1,400.0 | 12,100 |
| 2022/12/20 | 7,310.0 | 7,370.0 | 7,010.0 | 7,020.0 | 1,404.0 | 28,200 |
| 2022/12/19 | 7,170.0 | 7,290.0 | 7,120.0 | 7,230.0 | 1,446.0 | 8,800 |
| 2022/12/16 | 7,080.0 | 7,270.0 | 7,020.0 | 7,170.0 | 1,434.0 | 22,400 |
| 2022/12/15 | 6,990.0 | 7,200.0 | 6,960.0 | 7,150.0 | 1,430.0 | 18,300 |
| 2022/12/14 | 6,860.0 | 7,060.0 | 6,860.0 | 7,010.0 | 1,402.0 | 12,000 |
| 2022/12/13 | 6,920.0 | 6,920.0 | 6,830.0 | 6,910.0 | 1,382.0 | 4,800 |
| 2022/12/12 | 6,980.0 | 6,980.0 | 6,820.0 | 6,820.0 | 1,364.0 | 9,500 |
| 2022/12/09 | 6,880.0 | 6,990.0 | 6,870.0 | 6,990.0 | 1,398.0 | 8,200 |
| 2022/12/08 | 6,860.0 | 6,890.0 | 6,810.0 | 6,880.0 | 1,376.0 | 3,400 |
| 2022/12/07 | 6,720.0 | 6,900.0 | 6,720.0 | 6,860.0 | 1,372.0 | 5,100 |
| 2022/12/06 | 6,780.0 | 6,890.0 | 6,770.0 | 6,800.0 | 1,360.0 | 3,400 |
| 2022/12/05 | 6,790.0 | 6,890.0 | 6,780.0 | 6,790.0 | 1,358.0 | 2,900 |
| 2022/12/02 | 6,910.0 | 6,910.0 | 6,710.0 | 6,890.0 | 1,378.0 | 11,300 |
| 2022/12/01 | 6,950.0 | 7,000.0 | 6,900.0 | 6,910.0 | 1,382.0 | 5,700 |
| 2022/11/30 | 6,710.0 | 6,960.0 | 6,680.0 | 6,950.0 | 1,390.0 | 14,700 |
| 2022/11/29 | 6,790.0 | 6,830.0 | 6,730.0 | 6,740.0 | 1,348.0 | 9,000 |
| 2022/11/28 | 6,620.0 | 6,960.0 | 6,620.0 | 6,890.0 | 1,378.0 | 23,900 |
| 2022/11/25 | 6,680.0 | 6,680.0 | 6,610.0 | 6,610.0 | 1,322.0 | 7,600 |
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。
