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) |
|---|---|---|---|---|---|---|
| 2018/10/16 | 19,190.0 | 19,660.0 | 18,920.0 | 19,310.0 | 3,862.0 | 33,900 |
| 2018/10/15 | 19,330.0 | 19,500.0 | 18,800.0 | 18,900.0 | 3,780.0 | 68,300 |
| 2018/10/12 | 18,100.0 | 19,200.0 | 17,970.0 | 19,090.0 | 3,818.0 | 56,000 |
| 2018/10/11 | 17,620.0 | 18,460.0 | 17,620.0 | 17,910.0 | 3,582.0 | 61,400 |
| 2018/10/10 | 18,120.0 | 18,970.0 | 18,120.0 | 18,870.0 | 3,774.0 | 52,800 |
| 2018/10/09 | 18,430.0 | 18,450.0 | 17,780.0 | 17,910.0 | 3,582.0 | 53,200 |
| 2018/10/05 | 18,610.0 | 19,200.0 | 18,580.0 | 18,650.0 | 3,730.0 | 30,100 |
| 2018/10/04 | 19,690.0 | 19,730.0 | 18,660.0 | 19,100.0 | 3,820.0 | 38,600 |
| 2018/10/03 | 19,800.0 | 19,990.0 | 19,050.0 | 19,050.0 | 3,810.0 | 66,800 |
| 2018/10/02 | 20,600.0 | 20,690.0 | 19,810.0 | 19,990.0 | 3,998.0 | 57,100 |
| 2018/10/01 | 20,010.0 | 20,290.0 | 19,750.0 | 20,260.0 | 4,052.0 | 66,100 |
| 2018/09/28 | 20,150.0 | 20,500.0 | 19,910.0 | 20,000.0 | 4,000.0 | 102,500 |
| 2018/09/27 | 20,040.0 | 20,270.0 | 19,530.0 | 19,830.0 | 3,966.0 | 64,900 |
| 2018/09/26 | 19,900.0 | 20,340.0 | 19,780.0 | 20,040.0 | 4,008.0 | 105,200 |
| 2018/09/25 | 19,140.0 | 19,860.0 | 19,140.0 | 19,600.0 | 3,920.0 | 77,400 |
| 2018/09/21 | 19,280.0 | 19,740.0 | 19,120.0 | 19,450.0 | 3,890.0 | 78,400 |
| 2018/09/20 | 18,720.0 | 19,490.0 | 18,720.0 | 18,960.0 | 3,792.0 | 72,300 |
| 2018/09/19 | 19,300.0 | 19,800.0 | 18,730.0 | 18,870.0 | 3,774.0 | 92,200 |
| 2018/09/18 | 17,700.0 | 19,370.0 | 17,600.0 | 18,780.0 | 3,756.0 | 94,600 |
| 2018/09/14 | 17,200.0 | 17,890.0 | 17,200.0 | 17,830.0 | 3,566.0 | 74,700 |
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。
