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) |
|---|---|---|---|---|---|---|
| 2021/05/10 | 7,800.0 | 8,280.0 | 7,750.0 | 8,220.0 | 1,644.0 | 54,600 |
| 2021/05/07 | 7,700.0 | 7,800.0 | 7,550.0 | 7,780.0 | 1,556.0 | 13,800 |
| 2021/05/06 | 7,340.0 | 7,720.0 | 7,320.0 | 7,670.0 | 1,534.0 | 27,000 |
| 2021/04/30 | 7,260.0 | 7,360.0 | 7,200.0 | 7,300.0 | 1,460.0 | 11,600 |
| 2021/04/28 | 7,370.0 | 7,470.0 | 7,210.0 | 7,210.0 | 1,442.0 | 14,300 |
| 2021/04/27 | 7,330.0 | 7,360.0 | 7,220.0 | 7,360.0 | 1,472.0 | 11,400 |
| 2021/04/26 | 7,210.0 | 7,350.0 | 7,210.0 | 7,330.0 | 1,466.0 | 5,200 |
| 2021/04/23 | 7,140.0 | 7,300.0 | 7,140.0 | 7,200.0 | 1,440.0 | 4,400 |
| 2021/04/22 | 7,170.0 | 7,200.0 | 7,130.0 | 7,140.0 | 1,428.0 | 5,500 |
| 2021/04/21 | 7,210.0 | 7,260.0 | 7,070.0 | 7,120.0 | 1,424.0 | 13,800 |
| 2021/04/20 | 7,380.0 | 7,380.0 | 7,250.0 | 7,320.0 | 1,464.0 | 14,400 |
| 2021/04/19 | 7,430.0 | 7,470.0 | 7,360.0 | 7,390.0 | 1,478.0 | 8,300 |
| 2021/04/16 | 7,450.0 | 7,450.0 | 7,350.0 | 7,360.0 | 1,472.0 | 4,700 |
| 2021/04/15 | 7,370.0 | 7,500.0 | 7,370.0 | 7,410.0 | 1,482.0 | 5,100 |
| 2021/04/14 | 7,500.0 | 7,500.0 | 7,330.0 | 7,370.0 | 1,474.0 | 11,100 |
| 2021/04/13 | 7,460.0 | 7,500.0 | 7,370.0 | 7,450.0 | 1,490.0 | 8,800 |
| 2021/04/12 | 7,500.0 | 7,550.0 | 7,410.0 | 7,450.0 | 1,490.0 | 6,600 |
| 2021/04/09 | 7,740.0 | 7,760.0 | 7,480.0 | 7,560.0 | 1,512.0 | 20,300 |
| 2021/04/08 | 7,770.0 | 7,770.0 | 7,630.0 | 7,660.0 | 1,532.0 | 11,400 |
| 2021/04/07 | 7,450.0 | 7,800.0 | 7,450.0 | 7,770.0 | 1,554.0 | 18,500 |
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。
