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) |
|---|---|---|---|---|---|---|
| 2019/04/15 | 10,500.0 | 10,770.0 | 10,440.0 | 10,740.0 | 2,148.0 | 39,000 |
| 2019/04/12 | 10,320.0 | 10,470.0 | 10,120.0 | 10,250.0 | 2,050.0 | 38,000 |
| 2019/04/11 | 10,600.0 | 10,610.0 | 10,250.0 | 10,260.0 | 2,052.0 | 47,200 |
| 2019/04/10 | 10,330.0 | 10,670.0 | 10,250.0 | 10,600.0 | 2,120.0 | 26,700 |
| 2019/04/09 | 10,670.0 | 10,740.0 | 10,380.0 | 10,510.0 | 2,102.0 | 41,200 |
| 2019/04/08 | 11,120.0 | 11,250.0 | 10,690.0 | 10,690.0 | 2,138.0 | 58,300 |
| 2019/04/05 | 10,500.0 | 10,930.0 | 10,500.0 | 10,820.0 | 2,164.0 | 52,900 |
| 2019/04/04 | 10,700.0 | 11,070.0 | 10,620.0 | 10,640.0 | 2,128.0 | 73,100 |
| 2019/04/03 | 9,920.0 | 10,630.0 | 9,920.0 | 10,560.0 | 2,112.0 | 60,200 |
| 2019/04/02 | 10,030.0 | 10,140.0 | 9,920.0 | 9,920.0 | 1,984.0 | 28,100 |
| 2019/04/01 | 9,840.0 | 10,100.0 | 9,750.0 | 9,860.0 | 1,972.0 | 45,700 |
| 2019/03/29 | 9,600.0 | 9,800.0 | 9,430.0 | 9,690.0 | 1,938.0 | 50,000 |
| 2019/03/28 | 9,710.0 | 9,710.0 | 9,430.0 | 9,600.0 | 1,920.0 | 51,300 |
| 2019/03/27 | 9,990.0 | 10,090.0 | 9,830.0 | 9,910.0 | 1,982.0 | 30,200 |
| 2019/03/26 | 9,990.0 | 10,240.0 | 9,850.0 | 10,070.0 | 2,014.0 | 26,100 |
| 2019/03/25 | 9,720.0 | 9,930.0 | 9,610.0 | 9,880.0 | 1,976.0 | 28,000 |
| 2019/03/22 | 10,230.0 | 10,380.0 | 10,040.0 | 10,190.0 | 2,038.0 | 36,300 |
| 2019/03/20 | 9,990.0 | 10,240.0 | 9,930.0 | 10,150.0 | 2,030.0 | 45,700 |
| 2019/03/19 | 10,080.0 | 10,090.0 | 9,800.0 | 10,050.0 | 2,010.0 | 30,000 |
| 2019/03/18 | 9,760.0 | 10,050.0 | 9,650.0 | 10,050.0 | 2,010.0 | 38,500 |
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。
