1,967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) |
|---|---|---|---|---|---|---|
| 2023/09/29 | 13,880.0 | 14,640.0 | 13,880.0 | 14,350.0 | 2,870.0 | 21,200 |
| 2023/09/28 | 13,970.0 | 14,090.0 | 13,660.0 | 13,850.0 | 2,770.0 | 8,800 |
| 2023/09/27 | 13,650.0 | 14,220.0 | 13,600.0 | 13,860.0 | 2,772.0 | 8,500 |
| 2023/09/26 | 13,980.0 | 14,130.0 | 13,760.0 | 13,760.0 | 2,752.0 | 5,200 |
| 2023/09/25 | 13,840.0 | 13,990.0 | 13,740.0 | 13,960.0 | 2,792.0 | 9,000 |
| 2023/09/22 | 13,800.0 | 14,070.0 | 13,700.0 | 13,840.0 | 2,768.0 | 9,100 |
| 2023/09/21 | 13,580.0 | 13,990.0 | 13,580.0 | 13,820.0 | 2,764.0 | 8,800 |
| 2023/09/20 | 14,020.0 | 14,020.0 | 13,540.0 | 13,630.0 | 2,726.0 | 17,300 |
| 2023/09/19 | 13,350.0 | 14,030.0 | 13,300.0 | 14,020.0 | 2,804.0 | 37,400 |
| 2023/09/15 | 13,360.0 | 13,600.0 | 13,210.0 | 13,400.0 | 2,680.0 | 11,400 |
| 2023/09/14 | 12,930.0 | 13,300.0 | 12,830.0 | 13,100.0 | 2,620.0 | 11,200 |
| 2023/09/13 | 13,140.0 | 13,340.0 | 12,710.0 | 12,720.0 | 2,544.0 | 16,800 |
| 2023/09/12 | 13,500.0 | 13,640.0 | 12,810.0 | 13,140.0 | 2,628.0 | 26,300 |
| 2023/09/11 | 13,240.0 | 13,730.0 | 13,240.0 | 13,500.0 | 2,700.0 | 18,300 |
| 2023/09/08 | 12,700.0 | 13,260.0 | 12,700.0 | 13,260.0 | 2,652.0 | 8,500 |
| 2023/09/07 | 12,940.0 | 13,130.0 | 12,680.0 | 12,950.0 | 2,590.0 | 13,200 |
| 2023/09/06 | 12,490.0 | 13,250.0 | 12,350.0 | 13,140.0 | 2,628.0 | 26,100 |
| 2023/09/05 | 12,320.0 | 12,520.0 | 12,060.0 | 12,500.0 | 2,500.0 | 12,900 |
| 2023/09/04 | 11,840.0 | 12,500.0 | 11,710.0 | 12,500.0 | 2,500.0 | 24,300 |
| 2023/09/01 | 11,550.0 | 11,710.0 | 11,480.0 | 11,710.0 | 2,342.0 | 3,000 |
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。
