3,560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) |
|---|---|---|---|---|---|---|
| 2022/11/24 | 6,620.0 | 6,740.0 | 6,620.0 | 6,680.0 | 1,336.0 | 18,200 |
| 2022/11/22 | 6,690.0 | 6,760.0 | 6,600.0 | 6,680.0 | 1,336.0 | 30,600 |
| 2022/11/21 | 6,870.0 | 6,890.0 | 6,690.0 | 6,720.0 | 1,344.0 | 18,700 |
| 2022/11/18 | 6,970.0 | 7,090.0 | 6,860.0 | 6,900.0 | 1,380.0 | 31,900 |
| 2022/11/17 | 6,800.0 | 6,950.0 | 6,750.0 | 6,950.0 | 1,390.0 | 26,200 |
| 2022/11/16 | 6,740.0 | 6,840.0 | 6,680.0 | 6,790.0 | 1,358.0 | 15,300 |
| 2022/11/15 | 6,860.0 | 6,970.0 | 6,740.0 | 6,830.0 | 1,366.0 | 25,200 |
| 2022/11/14 | 7,000.0 | 7,000.0 | 6,650.0 | 6,760.0 | 1,352.0 | 31,800 |
| 2022/11/11 | 7,140.0 | 7,140.0 | 6,830.0 | 6,830.0 | 1,366.0 | 20,200 |
| 2022/11/10 | 7,040.0 | 7,080.0 | 6,900.0 | 7,050.0 | 1,410.0 | 10,300 |
| 2022/11/09 | 7,010.0 | 7,150.0 | 6,990.0 | 7,050.0 | 1,410.0 | 17,000 |
| 2022/11/08 | 7,100.0 | 7,120.0 | 6,970.0 | 7,000.0 | 1,400.0 | 18,700 |
| 2022/11/07 | 6,970.0 | 7,160.0 | 6,900.0 | 7,020.0 | 1,404.0 | 21,800 |
| 2022/11/04 | 6,980.0 | 7,020.0 | 6,800.0 | 6,900.0 | 1,380.0 | 14,200 |
| 2022/11/02 | 6,920.0 | 7,120.0 | 6,920.0 | 7,060.0 | 1,412.0 | 16,400 |
| 2022/11/01 | 6,850.0 | 6,960.0 | 6,850.0 | 6,910.0 | 1,382.0 | 3,800 |
| 2022/10/31 | 6,760.0 | 6,970.0 | 6,750.0 | 6,870.0 | 1,374.0 | 10,800 |
| 2022/10/28 | 6,870.0 | 6,870.0 | 6,770.0 | 6,800.0 | 1,360.0 | 8,100 |
| 2022/10/27 | 6,770.0 | 6,880.0 | 6,720.0 | 6,880.0 | 1,376.0 | 9,500 |
| 2022/10/26 | 6,770.0 | 6,790.0 | 6,700.0 | 6,700.0 | 1,340.0 | 8,400 |
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。
