3,592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) |
|---|---|---|---|---|---|---|
| 2018/08/17 | 15,680.0 | 15,920.0 | 15,130.0 | 15,230.0 | 3,046.0 | 57,400 |
| 2018/08/16 | 15,920.0 | 16,070.0 | 14,920.0 | 15,500.0 | 3,100.0 | 178,900 |
| 2018/08/15 | 17,210.0 | 17,340.0 | 16,200.0 | 16,650.0 | 3,330.0 | 83,900 |
| 2018/08/14 | 17,800.0 | 17,800.0 | 16,760.0 | 17,010.0 | 3,402.0 | 101,000 |
| 2018/08/13 | 17,120.0 | 18,050.0 | 16,490.0 | 17,200.0 | 3,440.0 | 217,400 |
| 2018/08/10 | 17,040.0 | 18,950.0 | 16,830.0 | 17,920.0 | 3,584.0 | 856,400 |
| 2018/08/09 | 13,690.0 | 16,240.0 | 13,690.0 | 16,240.0 | 3,248.0 | 525,600 |
| 2018/08/08 | 13,360.0 | 13,560.0 | 12,810.0 | 13,240.0 | 2,648.0 | 104,700 |
| 2018/08/07 | 12,860.0 | 13,680.0 | 12,770.0 | 13,330.0 | 2,666.0 | 52,600 |
| 2018/08/06 | 13,050.0 | 13,080.0 | 12,670.0 | 12,860.0 | 2,572.0 | 28,200 |
| 2018/08/03 | 13,100.0 | 13,250.0 | 12,900.0 | 12,930.0 | 2,586.0 | 29,900 |
| 2018/08/02 | 12,770.0 | 13,160.0 | 12,650.0 | 13,100.0 | 2,620.0 | 49,700 |
| 2018/08/01 | 12,370.0 | 12,910.0 | 12,370.0 | 12,840.0 | 2,568.0 | 31,100 |
| 2018/07/31 | 12,330.0 | 12,330.0 | 12,140.0 | 12,230.0 | 2,446.0 | 25,300 |
| 2018/07/30 | 12,410.0 | 12,500.0 | 12,250.0 | 12,330.0 | 2,466.0 | 38,900 |
| 2018/07/27 | 12,630.0 | 12,790.0 | 12,450.0 | 12,500.0 | 2,500.0 | 34,700 |
| 2018/07/26 | 12,600.0 | 12,850.0 | 12,470.0 | 12,690.0 | 2,538.0 | 24,300 |
| 2018/07/25 | 12,150.0 | 12,620.0 | 12,070.0 | 12,600.0 | 2,520.0 | 36,500 |
| 2018/07/24 | 12,570.0 | 12,650.0 | 12,120.0 | 12,190.0 | 2,438.0 | 43,300 |
| 2018/07/23 | 12,680.0 | 12,810.0 | 12,260.0 | 12,420.0 | 2,484.0 | 43,700 |
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。
