1,969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) |
|---|---|---|---|---|---|---|
| 2023/12/27 | 11,390.0 | 11,500.0 | 11,220.0 | 11,500.0 | 2,300.0 | 17,300 |
| 2023/12/26 | 11,360.0 | 11,490.0 | 11,300.0 | 11,390.0 | 2,278.0 | 8,700 |
| 2023/12/25 | 11,580.0 | 11,580.0 | 11,350.0 | 11,440.0 | 2,288.0 | 14,200 |
| 2023/12/22 | 11,300.0 | 11,800.0 | 11,260.0 | 11,580.0 | 2,316.0 | 19,800 |
| 2023/12/21 | 11,290.0 | 11,300.0 | 11,130.0 | 11,200.0 | 2,240.0 | 8,000 |
| 2023/12/20 | 11,390.0 | 11,460.0 | 11,270.0 | 11,440.0 | 2,288.0 | 6,600 |
| 2023/12/19 | 11,370.0 | 11,370.0 | 11,040.0 | 11,250.0 | 2,250.0 | 6,700 |
| 2023/12/18 | 11,200.0 | 11,440.0 | 11,010.0 | 11,200.0 | 2,240.0 | 18,600 |
| 2023/12/15 | 11,400.0 | 11,500.0 | 11,260.0 | 11,320.0 | 2,264.0 | 17,500 |
| 2023/12/14 | 11,920.0 | 11,990.0 | 11,440.0 | 11,440.0 | 2,288.0 | 16,000 |
| 2023/12/13 | 11,640.0 | 11,920.0 | 11,640.0 | 11,880.0 | 2,376.0 | 6,000 |
| 2023/12/12 | 11,810.0 | 11,990.0 | 11,500.0 | 11,640.0 | 2,328.0 | 14,700 |
| 2023/12/11 | 11,920.0 | 11,940.0 | 11,660.0 | 11,760.0 | 2,352.0 | 17,600 |
| 2023/12/08 | 11,810.0 | 11,960.0 | 11,580.0 | 11,630.0 | 2,326.0 | 20,500 |
| 2023/12/07 | 12,110.0 | 12,120.0 | 11,750.0 | 11,900.0 | 2,380.0 | 10,400 |
| 2023/12/06 | 11,880.0 | 12,150.0 | 11,880.0 | 12,110.0 | 2,422.0 | 18,900 |
| 2023/12/05 | 12,140.0 | 12,140.0 | 11,750.0 | 11,750.0 | 2,350.0 | 18,700 |
| 2023/12/04 | 12,110.0 | 12,320.0 | 12,050.0 | 12,230.0 | 2,446.0 | 18,900 |
| 2023/12/01 | 12,500.0 | 12,500.0 | 12,100.0 | 12,140.0 | 2,428.0 | 14,700 |
| 2023/11/30 | 12,240.0 | 12,590.0 | 12,180.0 | 12,520.0 | 2,504.0 | 25,000 |
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。
