3,595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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 13,220.0 | 13,240.0 | 12,850.0 | 12,890.0 | 2,578.0 | 39,200 |
| 2018/05/23 | 12,720.0 | 13,390.0 | 12,620.0 | 13,220.0 | 2,644.0 | 80,700 |
| 2018/05/22 | 12,780.0 | 12,970.0 | 12,380.0 | 12,720.0 | 2,544.0 | 60,000 |
| 2018/05/21 | 12,600.0 | 12,750.0 | 12,380.0 | 12,710.0 | 2,542.0 | 63,600 |
| 2018/05/18 | 12,390.0 | 12,920.0 | 11,910.0 | 12,100.0 | 2,420.0 | 100,200 |
| 2018/05/17 | 10,940.0 | 12,500.0 | 10,870.0 | 11,800.0 | 2,360.0 | 179,800 |
| 2018/05/16 | 10,710.0 | 11,140.0 | 10,100.0 | 10,820.0 | 2,164.0 | 158,000 |
| 2018/05/15 | 10,140.0 | 11,190.0 | 9,750.0 | 11,190.0 | 2,238.0 | 389,900 |
| 2018/05/14 | 9,690.0 | 9,690.0 | 9,690.0 | 9,690.0 | 1,938.0 | 25,200 |
| 2018/05/11 | 7,890.0 | 8,190.0 | 7,740.0 | 8,190.0 | 1,638.0 | 28,800 |
| 2018/05/10 | 7,480.0 | 7,740.0 | 7,480.0 | 7,740.0 | 1,548.0 | 11,100 |
| 2018/05/09 | 7,300.0 | 7,690.0 | 7,240.0 | 7,350.0 | 1,470.0 | 20,800 |
| 2018/05/08 | 6,840.0 | 7,030.0 | 6,840.0 | 7,000.0 | 1,400.0 | 3,100 |
| 2018/05/07 | 6,900.0 | 6,900.0 | 6,730.0 | 6,840.0 | 1,368.0 | 4,000 |
| 2018/05/02 | 6,940.0 | 6,940.0 | 6,840.0 | 6,890.0 | 1,378.0 | 1,500 |
| 2018/05/01 | 7,200.0 | 7,260.0 | 6,760.0 | 6,880.0 | 1,376.0 | 14,600 |
| 2018/04/27 | 6,670.0 | 6,670.0 | 6,570.0 | 6,630.0 | 1,326.0 | 700 |
| 2018/04/26 | 6,530.0 | 6,660.0 | 6,530.0 | 6,530.0 | 1,306.0 | 2,300 |
| 2018/04/25 | 6,840.0 | 6,860.0 | 6,600.0 | 6,600.0 | 1,320.0 | 3,700 |
| 2018/04/24 | 7,190.0 | 7,380.0 | 6,920.0 | 6,970.0 | 1,394.0 | 6,800 |
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。
