1,921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) |
|---|---|---|---|---|---|---|
| 2021/09/16 | 6,220.0 | 6,320.0 | 6,160.0 | 6,230.0 | 1,246.0 | 4,900 |
| 2021/09/15 | 6,440.0 | 6,440.0 | 6,290.0 | 6,290.0 | 1,258.0 | 5,700 |
| 2021/09/14 | 6,390.0 | 6,480.0 | 6,360.0 | 6,480.0 | 1,296.0 | 5,400 |
| 2021/09/13 | 6,380.0 | 6,470.0 | 6,340.0 | 6,390.0 | 1,278.0 | 11,500 |
| 2021/09/10 | 6,300.0 | 6,370.0 | 6,240.0 | 6,340.0 | 1,268.0 | 8,300 |
| 2021/09/09 | 6,300.0 | 6,310.0 | 6,250.0 | 6,300.0 | 1,260.0 | 3,000 |
| 2021/09/08 | 6,180.0 | 6,310.0 | 6,130.0 | 6,240.0 | 1,248.0 | 6,000 |
| 2021/09/07 | 6,280.0 | 6,280.0 | 6,150.0 | 6,170.0 | 1,234.0 | 2,000 |
| 2021/09/06 | 6,280.0 | 6,360.0 | 6,170.0 | 6,180.0 | 1,236.0 | 7,900 |
| 2021/09/03 | 6,030.0 | 6,090.0 | 6,030.0 | 6,090.0 | 1,218.0 | 6,900 |
| 2021/09/02 | 6,030.0 | 6,030.0 | 5,940.0 | 6,000.0 | 1,200.0 | 3,100 |
| 2021/09/01 | 5,980.0 | 6,060.0 | 5,960.0 | 6,020.0 | 1,204.0 | 14,400 |
| 2021/08/31 | 5,990.0 | 6,030.0 | 5,960.0 | 5,960.0 | 1,192.0 | 2,800 |
| 2021/08/30 | 5,920.0 | 6,000.0 | 5,890.0 | 5,930.0 | 1,186.0 | 4,600 |
| 2021/08/27 | 5,860.0 | 5,910.0 | 5,810.0 | 5,870.0 | 1,174.0 | 1,200 |
| 2021/08/26 | 5,850.0 | 5,920.0 | 5,850.0 | 5,920.0 | 1,184.0 | 1,700 |
| 2021/08/25 | 5,860.0 | 5,940.0 | 5,850.0 | 5,850.0 | 1,170.0 | 3,200 |
| 2021/08/24 | 5,700.0 | 5,900.0 | 5,700.0 | 5,860.0 | 1,172.0 | 7,500 |
| 2021/08/23 | 5,600.0 | 5,770.0 | 5,600.0 | 5,650.0 | 1,130.0 | 4,600 |
| 2021/08/20 | 5,570.0 | 5,640.0 | 5,570.0 | 5,580.0 | 1,116.0 | 4,700 |
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。
