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) |
|---|---|---|---|---|---|---|
| 2018/02/23 | 8,580.0 | 8,790.0 | 8,320.0 | 8,480.0 | 1,696.0 | 13,400 |
| 2018/02/22 | 8,280.0 | 8,500.0 | 8,250.0 | 8,400.0 | 1,680.0 | 18,000 |
| 2018/02/21 | 7,750.0 | 8,590.0 | 7,750.0 | 8,410.0 | 1,682.0 | 31,900 |
| 2018/02/20 | 7,400.0 | 8,000.0 | 7,400.0 | 7,880.0 | 1,576.0 | 26,200 |
| 2018/02/19 | 7,290.0 | 7,620.0 | 7,180.0 | 7,510.0 | 1,502.0 | 27,400 |
| 2018/02/16 | 6,890.0 | 7,300.0 | 6,720.0 | 7,230.0 | 1,446.0 | 19,700 |
| 2018/02/15 | 6,390.0 | 7,000.0 | 6,100.0 | 6,980.0 | 1,396.0 | 49,800 |
| 2018/02/14 | 6,950.0 | 7,250.0 | 6,820.0 | 7,190.0 | 1,438.0 | 56,900 |
| 2018/02/13 | 6,610.0 | 6,820.0 | 6,580.0 | 6,660.0 | 1,332.0 | 21,200 |
| 2018/02/09 | 6,250.0 | 6,480.0 | 6,210.0 | 6,310.0 | 1,262.0 | 4,900 |
| 2018/02/08 | 6,280.0 | 6,600.0 | 6,280.0 | 6,530.0 | 1,306.0 | 1,900 |
| 2018/02/07 | 6,670.0 | 6,890.0 | 6,190.0 | 6,250.0 | 1,250.0 | 11,700 |
| 2018/02/06 | 6,410.0 | 6,470.0 | 5,870.0 | 6,070.0 | 1,214.0 | 15,400 |
| 2018/02/05 | 7,100.0 | 7,100.0 | 6,700.0 | 6,770.0 | 1,354.0 | 14,400 |
| 2018/02/02 | 7,290.0 | 7,290.0 | 7,090.0 | 7,240.0 | 1,448.0 | 2,300 |
| 2018/02/01 | 7,140.0 | 7,290.0 | 7,100.0 | 7,200.0 | 1,440.0 | 3,600 |
| 2018/01/31 | 7,090.0 | 7,230.0 | 6,990.0 | 6,990.0 | 1,398.0 | 4,600 |
| 2018/01/30 | 7,170.0 | 7,240.0 | 6,970.0 | 7,090.0 | 1,418.0 | 4,700 |
| 2018/01/29 | 7,270.0 | 7,270.0 | 7,120.0 | 7,170.0 | 1,434.0 | 2,400 |
| 2018/01/26 | 7,050.0 | 7,180.0 | 7,050.0 | 7,180.0 | 1,436.0 | 3,800 |
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。
