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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 7,380.0 | 7,380.0 | 7,250.0 | 7,320.0 | 1,464.0 | 14,400 |
| 2021/04/19 | 7,430.0 | 7,470.0 | 7,360.0 | 7,390.0 | 1,478.0 | 8,300 |
| 2021/04/16 | 7,450.0 | 7,450.0 | 7,350.0 | 7,360.0 | 1,472.0 | 4,700 |
| 2021/04/15 | 7,370.0 | 7,500.0 | 7,370.0 | 7,410.0 | 1,482.0 | 5,100 |
| 2021/04/14 | 7,500.0 | 7,500.0 | 7,330.0 | 7,370.0 | 1,474.0 | 11,100 |
| 2021/04/13 | 7,460.0 | 7,500.0 | 7,370.0 | 7,450.0 | 1,490.0 | 8,800 |
| 2021/04/12 | 7,500.0 | 7,550.0 | 7,410.0 | 7,450.0 | 1,490.0 | 6,600 |
| 2021/04/09 | 7,740.0 | 7,760.0 | 7,480.0 | 7,560.0 | 1,512.0 | 20,300 |
| 2021/04/08 | 7,770.0 | 7,770.0 | 7,630.0 | 7,660.0 | 1,532.0 | 11,400 |
| 2021/04/07 | 7,450.0 | 7,800.0 | 7,450.0 | 7,770.0 | 1,554.0 | 18,500 |
| 2021/04/06 | 7,700.0 | 7,700.0 | 7,480.0 | 7,530.0 | 1,506.0 | 12,000 |
| 2021/04/05 | 7,310.0 | 7,670.0 | 7,270.0 | 7,660.0 | 1,532.0 | 13,900 |
| 2021/04/02 | 7,300.0 | 7,370.0 | 7,210.0 | 7,310.0 | 1,462.0 | 17,700 |
| 2021/04/01 | 7,500.0 | 7,500.0 | 7,230.0 | 7,230.0 | 1,446.0 | 18,700 |
| 2021/03/31 | 7,650.0 | 7,650.0 | 7,420.0 | 7,420.0 | 1,484.0 | 20,800 |
| 2021/03/30 | 7,760.0 | 7,960.0 | 7,570.0 | 7,570.0 | 1,514.0 | 32,000 |
| 2021/03/29 | 7,240.0 | 7,720.0 | 7,210.0 | 7,670.0 | 1,534.0 | 86,600 |
| 2021/03/26 | 7,050.0 | 7,310.0 | 7,000.0 | 7,180.0 | 1,436.0 | 30,600 |
| 2021/03/25 | 7,000.0 | 7,000.0 | 6,920.0 | 6,960.0 | 1,392.0 | 11,900 |
| 2021/03/24 | 6,990.0 | 7,000.0 | 6,860.0 | 6,910.0 | 1,382.0 | 14,600 |
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。
