3,567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) |
|---|---|---|---|---|---|---|
| 2020/08/12 | 6,100.0 | 6,190.0 | 6,050.0 | 6,130.0 | 1,226.0 | 12,000 |
| 2020/08/11 | 6,000.0 | 6,150.0 | 5,990.0 | 6,130.0 | 1,226.0 | 16,800 |
| 2020/08/07 | 6,000.0 | 6,060.0 | 5,910.0 | 6,030.0 | 1,206.0 | 8,300 |
| 2020/08/06 | 6,090.0 | 6,150.0 | 5,980.0 | 5,990.0 | 1,198.0 | 3,900 |
| 2020/08/05 | 6,060.0 | 6,090.0 | 5,900.0 | 6,090.0 | 1,218.0 | 10,900 |
| 2020/08/04 | 6,070.0 | 6,130.0 | 6,070.0 | 6,130.0 | 1,226.0 | 5,100 |
| 2020/08/03 | 5,890.0 | 6,070.0 | 5,890.0 | 6,050.0 | 1,210.0 | 5,700 |
| 2020/07/31 | 6,080.0 | 6,080.0 | 5,870.0 | 5,870.0 | 1,174.0 | 14,400 |
| 2020/07/30 | 6,130.0 | 6,170.0 | 6,040.0 | 6,070.0 | 1,214.0 | 5,800 |
| 2020/07/29 | 6,140.0 | 6,160.0 | 6,060.0 | 6,060.0 | 1,212.0 | 6,200 |
| 2020/07/28 | 6,120.0 | 6,220.0 | 6,120.0 | 6,200.0 | 1,240.0 | 3,500 |
| 2020/07/27 | 6,100.0 | 6,230.0 | 6,100.0 | 6,200.0 | 1,240.0 | 7,300 |
| 2020/07/22 | 6,250.0 | 6,250.0 | 6,150.0 | 6,150.0 | 1,230.0 | 5,700 |
| 2020/07/21 | 6,150.0 | 6,250.0 | 6,130.0 | 6,250.0 | 1,250.0 | 12,300 |
| 2020/07/20 | 6,190.0 | 6,200.0 | 6,080.0 | 6,130.0 | 1,226.0 | 8,000 |
| 2020/07/17 | 6,100.0 | 6,140.0 | 6,060.0 | 6,090.0 | 1,218.0 | 11,100 |
| 2020/07/16 | 6,240.0 | 6,240.0 | 6,070.0 | 6,170.0 | 1,234.0 | 14,400 |
| 2020/07/15 | 6,250.0 | 6,280.0 | 6,140.0 | 6,140.0 | 1,228.0 | 6,100 |
| 2020/07/14 | 6,220.0 | 6,220.0 | 6,100.0 | 6,150.0 | 1,230.0 | 5,000 |
| 2020/07/13 | 6,220.0 | 6,230.0 | 6,150.0 | 6,230.0 | 1,246.0 | 5,300 |
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。
