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) |
|---|---|---|---|---|---|---|
| 2020/03/16 | 6,060.0 | 6,230.0 | 5,870.0 | 5,890.0 | 1,178.0 | 32,100 |
| 2020/03/13 | 5,550.0 | 6,060.0 | 5,500.0 | 5,860.0 | 1,172.0 | 66,400 |
| 2020/03/12 | 6,190.0 | 6,370.0 | 5,890.0 | 6,060.0 | 1,212.0 | 45,000 |
| 2020/03/11 | 6,540.0 | 6,670.0 | 6,390.0 | 6,390.0 | 1,278.0 | 56,100 |
| 2020/03/10 | 6,010.0 | 6,500.0 | 5,850.0 | 6,490.0 | 1,298.0 | 50,300 |
| 2020/03/09 | 6,710.0 | 6,760.0 | 6,310.0 | 6,310.0 | 1,262.0 | 40,600 |
| 2020/03/06 | 7,110.0 | 7,190.0 | 6,970.0 | 7,050.0 | 1,410.0 | 39,800 |
| 2020/03/05 | 7,370.0 | 7,460.0 | 7,250.0 | 7,260.0 | 1,452.0 | 13,400 |
| 2020/03/04 | 7,130.0 | 7,350.0 | 7,110.0 | 7,310.0 | 1,462.0 | 19,700 |
| 2020/03/03 | 7,610.0 | 7,610.0 | 7,200.0 | 7,210.0 | 1,442.0 | 21,300 |
| 2020/03/02 | 7,000.0 | 7,510.0 | 7,000.0 | 7,310.0 | 1,462.0 | 29,100 |
| 2020/02/28 | 7,150.0 | 7,280.0 | 7,000.0 | 7,100.0 | 1,420.0 | 38,600 |
| 2020/02/27 | 7,810.0 | 7,820.0 | 7,490.0 | 7,510.0 | 1,502.0 | 31,800 |
| 2020/02/26 | 7,770.0 | 7,900.0 | 7,730.0 | 7,860.0 | 1,572.0 | 21,900 |
| 2020/02/25 | 7,790.0 | 8,030.0 | 7,790.0 | 7,920.0 | 1,584.0 | 28,300 |
| 2020/02/21 | 8,170.0 | 8,270.0 | 8,170.0 | 8,240.0 | 1,648.0 | 11,400 |
| 2020/02/20 | 8,360.0 | 8,360.0 | 8,170.0 | 8,240.0 | 1,648.0 | 14,500 |
| 2020/02/19 | 8,280.0 | 8,390.0 | 8,210.0 | 8,210.0 | 1,642.0 | 15,900 |
| 2020/02/18 | 8,100.0 | 8,290.0 | 8,100.0 | 8,180.0 | 1,636.0 | 19,200 |
| 2020/02/17 | 8,350.0 | 8,370.0 | 8,110.0 | 8,160.0 | 1,632.0 | 25,100 |
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。
