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) |
|---|---|---|---|---|---|---|
| 2020/02/14 | 8,520.0 | 8,580.0 | 8,420.0 | 8,420.0 | 1,684.0 | 30,500 |
| 2020/02/13 | 8,550.0 | 8,660.0 | 8,450.0 | 8,610.0 | 1,722.0 | 24,700 |
| 2020/02/12 | 8,540.0 | 8,590.0 | 8,430.0 | 8,570.0 | 1,714.0 | 17,800 |
| 2020/02/10 | 8,490.0 | 8,710.0 | 8,460.0 | 8,570.0 | 1,714.0 | 10,000 |
| 2020/02/07 | 8,670.0 | 8,730.0 | 8,470.0 | 8,530.0 | 1,706.0 | 20,600 |
| 2020/02/06 | 8,800.0 | 8,810.0 | 8,610.0 | 8,630.0 | 1,726.0 | 17,800 |
| 2020/02/05 | 8,790.0 | 8,860.0 | 8,630.0 | 8,630.0 | 1,726.0 | 16,900 |
| 2020/02/04 | 8,470.0 | 8,720.0 | 8,410.0 | 8,640.0 | 1,728.0 | 13,600 |
| 2020/02/03 | 8,270.0 | 8,510.0 | 8,270.0 | 8,470.0 | 1,694.0 | 18,100 |
| 2020/01/31 | 8,580.0 | 8,670.0 | 8,510.0 | 8,540.0 | 1,708.0 | 20,100 |
| 2020/01/30 | 8,720.0 | 8,840.0 | 8,460.0 | 8,510.0 | 1,702.0 | 22,900 |
| 2020/01/29 | 8,970.0 | 8,990.0 | 8,740.0 | 8,750.0 | 1,750.0 | 28,200 |
| 2020/01/28 | 8,760.0 | 8,930.0 | 8,670.0 | 8,900.0 | 1,780.0 | 21,300 |
| 2020/01/27 | 9,000.0 | 9,150.0 | 8,860.0 | 8,930.0 | 1,786.0 | 44,500 |
| 2020/01/24 | 9,610.0 | 9,710.0 | 9,290.0 | 9,300.0 | 1,860.0 | 26,700 |
| 2020/01/23 | 9,900.0 | 9,900.0 | 9,610.0 | 9,610.0 | 1,922.0 | 34,000 |
| 2020/01/22 | 10,110.0 | 10,150.0 | 9,940.0 | 9,940.0 | 1,988.0 | 37,300 |
| 2020/01/21 | 10,420.0 | 10,450.0 | 10,140.0 | 10,210.0 | 2,042.0 | 14,800 |
| 2020/01/20 | 10,570.0 | 10,580.0 | 10,270.0 | 10,460.0 | 2,092.0 | 22,600 |
| 2020/01/17 | 10,580.0 | 10,620.0 | 10,470.0 | 10,500.0 | 2,100.0 | 12,200 |
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。
