1,924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) |
|---|---|---|---|---|---|---|
| 2020/10/26 | 5,740.0 | 5,770.0 | 5,710.0 | 5,750.0 | 1,150.0 | 5,800 |
| 2020/10/23 | 5,800.0 | 5,800.0 | 5,700.0 | 5,780.0 | 1,156.0 | 12,100 |
| 2020/10/22 | 5,920.0 | 5,940.0 | 5,830.0 | 5,830.0 | 1,166.0 | 8,500 |
| 2020/10/21 | 5,790.0 | 5,890.0 | 5,790.0 | 5,890.0 | 1,178.0 | 9,800 |
| 2020/10/20 | 5,820.0 | 5,870.0 | 5,780.0 | 5,790.0 | 1,158.0 | 14,200 |
| 2020/10/19 | 5,760.0 | 5,810.0 | 5,760.0 | 5,770.0 | 1,154.0 | 6,300 |
| 2020/10/16 | 5,720.0 | 5,800.0 | 5,720.0 | 5,780.0 | 1,156.0 | 6,400 |
| 2020/10/15 | 5,790.0 | 5,830.0 | 5,710.0 | 5,720.0 | 1,144.0 | 8,900 |
| 2020/10/14 | 5,830.0 | 5,850.0 | 5,790.0 | 5,800.0 | 1,160.0 | 5,600 |
| 2020/10/13 | 5,880.0 | 5,950.0 | 5,800.0 | 5,810.0 | 1,162.0 | 22,800 |
| 2020/10/12 | 6,000.0 | 6,040.0 | 5,870.0 | 5,870.0 | 1,174.0 | 9,900 |
| 2020/10/09 | 5,890.0 | 5,970.0 | 5,790.0 | 5,960.0 | 1,192.0 | 19,000 |
| 2020/10/08 | 5,880.0 | 5,920.0 | 5,830.0 | 5,830.0 | 1,166.0 | 8,600 |
| 2020/10/07 | 5,860.0 | 5,940.0 | 5,810.0 | 5,830.0 | 1,166.0 | 11,500 |
| 2020/10/06 | 5,870.0 | 5,920.0 | 5,830.0 | 5,840.0 | 1,168.0 | 23,000 |
| 2020/10/05 | 5,830.0 | 5,920.0 | 5,760.0 | 5,770.0 | 1,154.0 | 13,900 |
| 2020/10/02 | 5,890.0 | 5,930.0 | 5,750.0 | 5,830.0 | 1,166.0 | 10,100 |
| 2020/09/30 | 5,930.0 | 6,010.0 | 5,800.0 | 5,860.0 | 1,172.0 | 10,500 |
| 2020/09/29 | 5,920.0 | 6,030.0 | 5,850.0 | 6,030.0 | 1,206.0 | 11,900 |
| 2020/09/28 | 5,980.0 | 5,980.0 | 5,830.0 | 5,840.0 | 1,168.0 | 8,500 |
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。
