3,538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) |
|---|---|---|---|---|---|---|
| 2021/12/29 | 5,540.0 | 6,020.0 | 5,540.0 | 6,020.0 | 1,204.0 | 24,900 |
| 2021/12/28 | 5,470.0 | 5,530.0 | 5,410.0 | 5,500.0 | 1,100.0 | 14,600 |
| 2021/12/27 | 5,480.0 | 5,530.0 | 5,460.0 | 5,460.0 | 1,092.0 | 6,700 |
| 2021/12/24 | 5,400.0 | 5,570.0 | 5,380.0 | 5,470.0 | 1,094.0 | 15,800 |
| 2021/12/23 | 5,470.0 | 5,470.0 | 5,340.0 | 5,340.0 | 1,068.0 | 16,200 |
| 2021/12/22 | 5,490.0 | 5,500.0 | 5,450.0 | 5,450.0 | 1,090.0 | 7,300 |
| 2021/12/21 | 5,450.0 | 5,520.0 | 5,400.0 | 5,520.0 | 1,104.0 | 13,500 |
| 2021/12/20 | 5,650.0 | 5,650.0 | 5,390.0 | 5,450.0 | 1,090.0 | 22,600 |
| 2021/12/17 | 5,540.0 | 5,580.0 | 5,510.0 | 5,550.0 | 1,110.0 | 3,800 |
| 2021/12/16 | 5,540.0 | 5,610.0 | 5,530.0 | 5,540.0 | 1,108.0 | 10,800 |
| 2021/12/15 | 5,550.0 | 5,650.0 | 5,520.0 | 5,530.0 | 1,106.0 | 5,600 |
| 2021/12/14 | 5,630.0 | 5,640.0 | 5,530.0 | 5,550.0 | 1,110.0 | 9,200 |
| 2021/12/13 | 5,760.0 | 5,790.0 | 5,640.0 | 5,680.0 | 1,136.0 | 11,200 |
| 2021/12/10 | 5,740.0 | 5,840.0 | 5,720.0 | 5,770.0 | 1,154.0 | 5,100 |
| 2021/12/09 | 5,810.0 | 5,810.0 | 5,710.0 | 5,740.0 | 1,148.0 | 3,600 |
| 2021/12/08 | 5,840.0 | 5,840.0 | 5,760.0 | 5,810.0 | 1,162.0 | 5,500 |
| 2021/12/07 | 5,700.0 | 5,870.0 | 5,660.0 | 5,840.0 | 1,168.0 | 20,200 |
| 2021/12/06 | 5,560.0 | 5,710.0 | 5,560.0 | 5,630.0 | 1,126.0 | 9,400 |
| 2021/12/03 | 5,550.0 | 5,620.0 | 5,500.0 | 5,560.0 | 1,112.0 | 9,600 |
| 2021/12/02 | 5,610.0 | 5,640.0 | 5,540.0 | 5,540.0 | 1,108.0 | 8,700 |
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。
