3,557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) |
|---|---|---|---|---|---|---|
| 2021/07/05 | 6,640.0 | 6,710.0 | 6,620.0 | 6,680.0 | 1,336.0 | 4,400 |
| 2021/07/02 | 6,650.0 | 6,690.0 | 6,640.0 | 6,640.0 | 1,328.0 | 2,000 |
| 2021/07/01 | 6,680.0 | 6,700.0 | 6,570.0 | 6,600.0 | 1,320.0 | 6,600 |
| 2021/06/30 | 6,720.0 | 6,780.0 | 6,680.0 | 6,680.0 | 1,336.0 | 5,500 |
| 2021/06/29 | 6,800.0 | 6,800.0 | 6,710.0 | 6,720.0 | 1,344.0 | 3,600 |
| 2021/06/28 | 6,780.0 | 6,890.0 | 6,780.0 | 6,850.0 | 1,370.0 | 4,100 |
| 2021/06/25 | 6,710.0 | 6,780.0 | 6,700.0 | 6,780.0 | 1,356.0 | 4,500 |
| 2021/06/24 | 6,630.0 | 6,700.0 | 6,590.0 | 6,700.0 | 1,340.0 | 2,100 |
| 2021/06/23 | 6,700.0 | 6,700.0 | 6,530.0 | 6,630.0 | 1,326.0 | 8,000 |
| 2021/06/22 | 6,780.0 | 6,810.0 | 6,700.0 | 6,700.0 | 1,340.0 | 5,700 |
| 2021/06/21 | 6,680.0 | 6,710.0 | 6,600.0 | 6,700.0 | 1,340.0 | 15,600 |
| 2021/06/18 | 6,940.0 | 6,940.0 | 6,790.0 | 6,810.0 | 1,362.0 | 10,200 |
| 2021/06/17 | 6,880.0 | 6,920.0 | 6,840.0 | 6,920.0 | 1,384.0 | 2,900 |
| 2021/06/16 | 6,860.0 | 6,950.0 | 6,840.0 | 6,880.0 | 1,376.0 | 6,000 |
| 2021/06/15 | 6,870.0 | 6,910.0 | 6,800.0 | 6,830.0 | 1,366.0 | 12,200 |
| 2021/06/14 | 6,880.0 | 6,880.0 | 6,790.0 | 6,870.0 | 1,374.0 | 7,700 |
| 2021/06/11 | 6,850.0 | 6,880.0 | 6,740.0 | 6,850.0 | 1,370.0 | 4,900 |
| 2021/06/10 | 6,850.0 | 6,850.0 | 6,700.0 | 6,820.0 | 1,364.0 | 6,800 |
| 2021/06/09 | 6,790.0 | 6,880.0 | 6,790.0 | 6,790.0 | 1,358.0 | 4,600 |
| 2021/06/08 | 6,900.0 | 6,900.0 | 6,750.0 | 6,830.0 | 1,366.0 | 19,700 |
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。
