3,591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) |
|---|---|---|---|---|---|---|
| 2018/11/13 | 14,710.0 | 15,640.0 | 14,110.0 | 15,110.0 | 3,022.0 | 136,000 |
| 2018/11/12 | 16,530.0 | 17,090.0 | 15,710.0 | 15,800.0 | 3,160.0 | 99,800 |
| 2018/11/09 | 16,990.0 | 17,310.0 | 16,330.0 | 16,990.0 | 3,398.0 | 104,800 |
| 2018/11/08 | 19,210.0 | 19,270.0 | 16,910.0 | 17,190.0 | 3,438.0 | 207,500 |
| 2018/11/07 | 20,030.0 | 20,890.0 | 17,580.0 | 18,710.0 | 3,742.0 | 408,400 |
| 2018/11/06 | 19,220.0 | 19,360.0 | 18,610.0 | 18,830.0 | 3,766.0 | 30,400 |
| 2018/11/05 | 18,810.0 | 19,300.0 | 18,600.0 | 18,820.0 | 3,764.0 | 47,100 |
| 2018/11/02 | 17,900.0 | 19,470.0 | 17,900.0 | 19,210.0 | 3,842.0 | 87,500 |
| 2018/11/01 | 16,200.0 | 17,650.0 | 16,130.0 | 17,260.0 | 3,452.0 | 66,600 |
| 2018/10/31 | 16,140.0 | 16,340.0 | 15,550.0 | 16,320.0 | 3,264.0 | 60,800 |
| 2018/10/30 | 14,700.0 | 15,710.0 | 14,650.0 | 15,440.0 | 3,088.0 | 53,200 |
| 2018/10/29 | 15,700.0 | 15,850.0 | 14,650.0 | 14,920.0 | 2,984.0 | 56,500 |
| 2018/10/26 | 16,590.0 | 16,840.0 | 14,580.0 | 15,470.0 | 3,094.0 | 116,300 |
| 2018/10/25 | 15,870.0 | 17,130.0 | 15,830.0 | 16,190.0 | 3,238.0 | 113,300 |
| 2018/10/24 | 19,530.0 | 19,530.0 | 17,410.0 | 17,470.0 | 3,494.0 | 77,800 |
| 2018/10/23 | 19,540.0 | 19,620.0 | 18,950.0 | 19,180.0 | 3,836.0 | 33,600 |
| 2018/10/22 | 19,600.0 | 19,790.0 | 19,230.0 | 19,750.0 | 3,950.0 | 26,300 |
| 2018/10/19 | 19,390.0 | 19,650.0 | 19,060.0 | 19,640.0 | 3,928.0 | 35,400 |
| 2018/10/18 | 20,110.0 | 20,110.0 | 19,650.0 | 19,790.0 | 3,958.0 | 32,800 |
| 2018/10/17 | 19,880.0 | 20,050.0 | 19,710.0 | 19,940.0 | 3,988.0 | 54,500 |
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。
