3,593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) |
|---|---|---|---|---|---|---|
| 2018/04/23 | 6,720.0 | 7,340.0 | 6,710.0 | 7,340.0 | 1,468.0 | 10,200 |
| 2018/04/20 | 6,650.0 | 6,710.0 | 6,610.0 | 6,710.0 | 1,342.0 | 1,400 |
| 2018/04/19 | 6,600.0 | 6,880.0 | 6,450.0 | 6,550.0 | 1,310.0 | 4,300 |
| 2018/04/18 | 6,310.0 | 6,600.0 | 6,310.0 | 6,600.0 | 1,320.0 | 4,600 |
| 2018/04/17 | 6,340.0 | 6,430.0 | 6,250.0 | 6,370.0 | 1,274.0 | 2,600 |
| 2018/04/16 | 6,540.0 | 6,540.0 | 6,410.0 | 6,440.0 | 1,288.0 | 1,700 |
| 2018/04/13 | 6,620.0 | 6,690.0 | 6,400.0 | 6,440.0 | 1,288.0 | 3,300 |
| 2018/04/12 | 6,710.0 | 6,710.0 | 6,400.0 | 6,440.0 | 1,288.0 | 3,700 |
| 2018/04/11 | 6,680.0 | 6,780.0 | 6,610.0 | 6,670.0 | 1,334.0 | 2,800 |
| 2018/04/10 | 6,340.0 | 6,690.0 | 6,310.0 | 6,600.0 | 1,320.0 | 4,400 |
| 2018/04/09 | 6,630.0 | 6,630.0 | 6,210.0 | 6,440.0 | 1,288.0 | 8,800 |
| 2018/04/06 | 6,520.0 | 6,900.0 | 6,520.0 | 6,710.0 | 1,342.0 | 5,700 |
| 2018/04/05 | 6,460.0 | 6,770.0 | 6,350.0 | 6,520.0 | 1,304.0 | 11,100 |
| 2018/04/04 | 7,080.0 | 7,080.0 | 6,170.0 | 6,480.0 | 1,296.0 | 23,400 |
| 2018/04/03 | 7,300.0 | 7,300.0 | 6,910.0 | 7,080.0 | 1,416.0 | 10,800 |
| 2018/04/02 | 7,440.0 | 7,490.0 | 7,260.0 | 7,400.0 | 1,480.0 | 4,500 |
| 2018/03/30 | 7,130.0 | 7,390.0 | 7,060.0 | 7,390.0 | 1,478.0 | 5,900 |
| 2018/03/29 | 6,880.0 | 7,330.0 | 6,880.0 | 7,130.0 | 1,426.0 | 4,900 |
| 2018/03/28 | 6,960.0 | 6,960.0 | 6,730.0 | 6,850.0 | 1,370.0 | 3,700 |
| 2018/03/27 | 7,090.0 | 7,320.0 | 6,970.0 | 7,000.0 | 1,400.0 | 14,100 |
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。
