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) |
|---|---|---|---|---|---|---|
| 2020/06/15 | 6,610.0 | 6,700.0 | 6,470.0 | 6,700.0 | 1,340.0 | 13,800 |
| 2020/06/12 | 6,610.0 | 6,680.0 | 6,520.0 | 6,640.0 | 1,328.0 | 21,800 |
| 2020/06/11 | 7,030.0 | 7,040.0 | 6,800.0 | 6,800.0 | 1,360.0 | 18,000 |
| 2020/06/10 | 7,090.0 | 7,120.0 | 7,030.0 | 7,060.0 | 1,412.0 | 4,200 |
| 2020/06/09 | 7,150.0 | 7,170.0 | 7,030.0 | 7,050.0 | 1,410.0 | 9,100 |
| 2020/06/08 | 7,260.0 | 7,300.0 | 7,060.0 | 7,060.0 | 1,412.0 | 14,500 |
| 2020/06/05 | 7,000.0 | 7,200.0 | 6,960.0 | 7,200.0 | 1,440.0 | 14,000 |
| 2020/06/04 | 7,040.0 | 7,190.0 | 6,910.0 | 6,950.0 | 1,390.0 | 23,300 |
| 2020/06/03 | 7,070.0 | 7,090.0 | 6,970.0 | 7,010.0 | 1,402.0 | 11,000 |
| 2020/06/02 | 7,040.0 | 7,080.0 | 6,930.0 | 6,990.0 | 1,398.0 | 14,800 |
| 2020/06/01 | 6,970.0 | 7,050.0 | 6,850.0 | 6,940.0 | 1,388.0 | 11,600 |
| 2020/05/29 | 7,080.0 | 7,160.0 | 6,940.0 | 7,000.0 | 1,400.0 | 13,300 |
| 2020/05/28 | 7,080.0 | 7,230.0 | 7,080.0 | 7,100.0 | 1,420.0 | 19,900 |
| 2020/05/27 | 7,100.0 | 7,140.0 | 7,020.0 | 7,120.0 | 1,424.0 | 13,800 |
| 2020/05/26 | 7,170.0 | 7,200.0 | 7,050.0 | 7,120.0 | 1,424.0 | 11,300 |
| 2020/05/25 | 7,100.0 | 7,290.0 | 7,040.0 | 7,140.0 | 1,428.0 | 13,500 |
| 2020/05/22 | 7,190.0 | 7,190.0 | 6,960.0 | 7,090.0 | 1,418.0 | 12,400 |
| 2020/05/21 | 7,210.0 | 7,330.0 | 7,100.0 | 7,190.0 | 1,438.0 | 15,900 |
| 2020/05/20 | 7,180.0 | 7,290.0 | 7,100.0 | 7,290.0 | 1,458.0 | 6,700 |
| 2020/05/19 | 7,140.0 | 7,260.0 | 7,040.0 | 7,180.0 | 1,436.0 | 5,400 |
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。
