1,862円
シーイーシー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) |
|---|---|---|---|---|---|---|
| 2022/06/28 | 1,122.0 | 1,135.0 | 1,115.0 | 1,134.0 | 1,134.0 | 78,300 |
| 2022/06/27 | 1,130.0 | 1,130.0 | 1,117.0 | 1,124.0 | 1,124.0 | 83,400 |
| 2022/06/24 | 1,094.0 | 1,113.0 | 1,094.0 | 1,113.0 | 1,113.0 | 72,400 |
| 2022/06/23 | 1,080.0 | 1,104.0 | 1,073.0 | 1,094.0 | 1,094.0 | 79,400 |
| 2022/06/22 | 1,093.0 | 1,100.0 | 1,082.0 | 1,091.0 | 1,091.0 | 60,100 |
| 2022/06/21 | 1,059.0 | 1,099.0 | 1,058.0 | 1,093.0 | 1,093.0 | 92,400 |
| 2022/06/20 | 1,076.0 | 1,082.0 | 1,037.0 | 1,058.0 | 1,058.0 | 114,500 |
| 2022/06/17 | 1,071.0 | 1,084.0 | 1,067.0 | 1,069.0 | 1,069.0 | 153,900 |
| 2022/06/16 | 1,133.0 | 1,133.0 | 1,101.0 | 1,101.0 | 1,101.0 | 115,100 |
| 2022/06/15 | 1,088.0 | 1,123.0 | 1,088.0 | 1,108.0 | 1,108.0 | 120,800 |
| 2022/06/14 | 1,100.0 | 1,117.0 | 1,085.0 | 1,100.0 | 1,100.0 | 161,900 |
| 2022/06/13 | 1,160.0 | 1,160.0 | 1,116.0 | 1,120.0 | 1,120.0 | 293,600 |
| 2022/06/10 | 1,257.0 | 1,261.0 | 1,238.0 | 1,241.0 | 1,241.0 | 109,800 |
| 2022/06/09 | 1,259.0 | 1,268.0 | 1,247.0 | 1,263.0 | 1,263.0 | 91,400 |
| 2022/06/08 | 1,248.0 | 1,264.0 | 1,248.0 | 1,255.0 | 1,255.0 | 85,400 |
| 2022/06/07 | 1,259.0 | 1,267.0 | 1,245.0 | 1,247.0 | 1,247.0 | 67,900 |
| 2022/06/06 | 1,249.0 | 1,268.0 | 1,242.0 | 1,253.0 | 1,253.0 | 79,800 |
| 2022/06/03 | 1,261.0 | 1,276.0 | 1,261.0 | 1,269.0 | 1,269.0 | 77,300 |
| 2022/06/02 | 1,241.0 | 1,245.0 | 1,218.0 | 1,242.0 | 1,242.0 | 65,200 |
| 2022/06/01 | 1,217.0 | 1,253.0 | 1,217.0 | 1,247.0 | 1,247.0 | 87,200 |
おすすめ条件でスクリーニングされた銘柄を見る
シーイーシーの取引履歴を振り返りませんか？
シーイーシー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。
