1,860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) |
|---|---|---|---|---|---|---|
| 2021/09/02 | 1,562.0 | 1,572.0 | 1,537.0 | 1,542.0 | 1,542.0 | 114,400 |
| 2021/09/01 | 1,548.0 | 1,572.0 | 1,543.0 | 1,570.0 | 1,570.0 | 117,400 |
| 2021/08/31 | 1,571.0 | 1,576.0 | 1,551.0 | 1,560.0 | 1,560.0 | 100,900 |
| 2021/08/30 | 1,548.0 | 1,578.0 | 1,543.0 | 1,578.0 | 1,578.0 | 42,900 |
| 2021/08/27 | 1,549.0 | 1,549.0 | 1,522.0 | 1,539.0 | 1,539.0 | 45,700 |
| 2021/08/26 | 1,574.0 | 1,576.0 | 1,551.0 | 1,557.0 | 1,557.0 | 53,400 |
| 2021/08/25 | 1,587.0 | 1,594.0 | 1,571.0 | 1,578.0 | 1,578.0 | 57,500 |
| 2021/08/24 | 1,579.0 | 1,591.0 | 1,575.0 | 1,587.0 | 1,587.0 | 68,600 |
| 2021/08/23 | 1,570.0 | 1,583.0 | 1,559.0 | 1,578.0 | 1,578.0 | 80,700 |
| 2021/08/20 | 1,580.0 | 1,595.0 | 1,537.0 | 1,537.0 | 1,537.0 | 70,800 |
| 2021/08/19 | 1,604.0 | 1,610.0 | 1,570.0 | 1,578.0 | 1,578.0 | 65,200 |
| 2021/08/18 | 1,571.0 | 1,613.0 | 1,571.0 | 1,610.0 | 1,610.0 | 72,600 |
| 2021/08/17 | 1,576.0 | 1,588.0 | 1,569.0 | 1,573.0 | 1,573.0 | 92,400 |
| 2021/08/16 | 1,563.0 | 1,578.0 | 1,545.0 | 1,556.0 | 1,556.0 | 108,100 |
| 2021/08/13 | 1,556.0 | 1,593.0 | 1,553.0 | 1,588.0 | 1,588.0 | 119,100 |
| 2021/08/12 | 1,592.0 | 1,599.0 | 1,573.0 | 1,573.0 | 1,573.0 | 62,000 |
| 2021/08/11 | 1,578.0 | 1,582.0 | 1,559.0 | 1,576.0 | 1,576.0 | 106,900 |
| 2021/08/10 | 1,548.0 | 1,578.0 | 1,548.0 | 1,573.0 | 1,573.0 | 53,200 |
| 2021/08/06 | 1,566.0 | 1,577.0 | 1,548.0 | 1,548.0 | 1,548.0 | 88,200 |
| 2021/08/05 | 1,585.0 | 1,586.0 | 1,565.0 | 1,578.0 | 1,578.0 | 74,800 |
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。
