3,583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) |
|---|---|---|---|---|---|---|
| 2020/09/09 | 5,960.0 | 5,980.0 | 5,920.0 | 5,920.0 | 1,184.0 | 3,700 |
| 2020/09/08 | 6,060.0 | 6,060.0 | 5,990.0 | 6,000.0 | 1,200.0 | 6,800 |
| 2020/09/07 | 6,000.0 | 6,010.0 | 5,930.0 | 6,010.0 | 1,202.0 | 5,000 |
| 2020/09/04 | 5,830.0 | 6,030.0 | 5,780.0 | 5,920.0 | 1,184.0 | 16,900 |
| 2020/09/03 | 5,940.0 | 5,960.0 | 5,900.0 | 5,900.0 | 1,180.0 | 5,400 |
| 2020/09/02 | 5,980.0 | 5,980.0 | 5,900.0 | 5,900.0 | 1,180.0 | 7,600 |
| 2020/09/01 | 6,080.0 | 6,080.0 | 5,890.0 | 5,890.0 | 1,178.0 | 5,800 |
| 2020/08/31 | 5,970.0 | 6,080.0 | 5,930.0 | 6,080.0 | 1,216.0 | 14,700 |
| 2020/08/28 | 5,850.0 | 6,040.0 | 5,790.0 | 5,870.0 | 1,174.0 | 21,100 |
| 2020/08/27 | 5,760.0 | 5,820.0 | 5,730.0 | 5,780.0 | 1,156.0 | 8,100 |
| 2020/08/26 | 5,820.0 | 5,830.0 | 5,750.0 | 5,750.0 | 1,150.0 | 8,700 |
| 2020/08/25 | 5,650.0 | 5,850.0 | 5,650.0 | 5,810.0 | 1,162.0 | 20,800 |
| 2020/08/24 | 5,720.0 | 5,720.0 | 5,610.0 | 5,650.0 | 1,130.0 | 14,900 |
| 2020/08/21 | 5,820.0 | 5,820.0 | 5,730.0 | 5,730.0 | 1,146.0 | 5,800 |
| 2020/08/20 | 5,930.0 | 5,940.0 | 5,760.0 | 5,760.0 | 1,152.0 | 11,800 |
| 2020/08/19 | 5,960.0 | 5,960.0 | 5,840.0 | 5,900.0 | 1,180.0 | 12,100 |
| 2020/08/18 | 6,100.0 | 6,100.0 | 5,950.0 | 6,010.0 | 1,202.0 | 4,600 |
| 2020/08/17 | 6,170.0 | 6,200.0 | 6,020.0 | 6,040.0 | 1,208.0 | 7,900 |
| 2020/08/14 | 6,150.0 | 6,180.0 | 6,120.0 | 6,180.0 | 1,236.0 | 6,700 |
| 2020/08/13 | 6,060.0 | 6,160.0 | 6,000.0 | 6,120.0 | 1,224.0 | 18,700 |
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。
