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) |
|---|---|---|---|---|---|---|
| 2019/08/15 | 7,810.0 | 8,190.0 | 7,760.0 | 7,900.0 | 1,580.0 | 65,200 |
| 2019/08/14 | 8,130.0 | 8,340.0 | 8,040.0 | 8,110.0 | 1,622.0 | 64,700 |
| 2019/08/13 | 8,480.0 | 8,600.0 | 8,020.0 | 8,040.0 | 1,608.0 | 122,200 |
| 2019/08/09 | 8,990.0 | 9,160.0 | 8,830.0 | 8,930.0 | 1,786.0 | 54,100 |
| 2019/08/08 | 8,910.0 | 9,060.0 | 8,750.0 | 8,870.0 | 1,774.0 | 48,700 |
| 2019/08/07 | 9,000.0 | 9,170.0 | 8,830.0 | 9,000.0 | 1,800.0 | 54,600 |
| 2019/08/06 | 8,280.0 | 8,760.0 | 8,280.0 | 8,710.0 | 1,742.0 | 56,600 |
| 2019/08/05 | 9,190.0 | 9,190.0 | 8,690.0 | 8,820.0 | 1,764.0 | 47,200 |
| 2019/08/02 | 9,590.0 | 9,590.0 | 9,190.0 | 9,270.0 | 1,854.0 | 50,800 |
| 2019/08/01 | 9,810.0 | 9,880.0 | 9,680.0 | 9,710.0 | 1,942.0 | 21,500 |
| 2019/07/31 | 9,970.0 | 10,000.0 | 9,870.0 | 9,920.0 | 1,984.0 | 19,400 |
| 2019/07/30 | 9,830.0 | 10,030.0 | 9,780.0 | 9,910.0 | 1,982.0 | 25,500 |
| 2019/07/29 | 9,830.0 | 9,900.0 | 9,690.0 | 9,820.0 | 1,964.0 | 18,700 |
| 2019/07/26 | 9,820.0 | 9,870.0 | 9,620.0 | 9,830.0 | 1,966.0 | 22,800 |
| 2019/07/25 | 9,680.0 | 9,910.0 | 9,640.0 | 9,820.0 | 1,964.0 | 69,500 |
| 2019/07/24 | 9,720.0 | 9,820.0 | 9,610.0 | 9,630.0 | 1,926.0 | 21,100 |
| 2019/07/23 | 9,710.0 | 9,820.0 | 9,610.0 | 9,610.0 | 1,922.0 | 31,800 |
| 2019/07/22 | 9,740.0 | 9,790.0 | 9,610.0 | 9,720.0 | 1,944.0 | 19,800 |
| 2019/07/19 | 9,680.0 | 9,870.0 | 9,640.0 | 9,730.0 | 1,946.0 | 26,900 |
| 2019/07/18 | 9,900.0 | 9,960.0 | 9,770.0 | 9,770.0 | 1,954.0 | 31,800 |
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。
