1,918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) |
|---|---|---|---|---|---|---|
| 2020/07/28 | 6,120.0 | 6,220.0 | 6,120.0 | 6,200.0 | 1,240.0 | 3,500 |
| 2020/07/27 | 6,100.0 | 6,230.0 | 6,100.0 | 6,200.0 | 1,240.0 | 7,300 |
| 2020/07/22 | 6,250.0 | 6,250.0 | 6,150.0 | 6,150.0 | 1,230.0 | 5,700 |
| 2020/07/21 | 6,150.0 | 6,250.0 | 6,130.0 | 6,250.0 | 1,250.0 | 12,300 |
| 2020/07/20 | 6,190.0 | 6,200.0 | 6,080.0 | 6,130.0 | 1,226.0 | 8,000 |
| 2020/07/17 | 6,100.0 | 6,140.0 | 6,060.0 | 6,090.0 | 1,218.0 | 11,100 |
| 2020/07/16 | 6,240.0 | 6,240.0 | 6,070.0 | 6,170.0 | 1,234.0 | 14,400 |
| 2020/07/15 | 6,250.0 | 6,280.0 | 6,140.0 | 6,140.0 | 1,228.0 | 6,100 |
| 2020/07/14 | 6,220.0 | 6,220.0 | 6,100.0 | 6,150.0 | 1,230.0 | 5,000 |
| 2020/07/13 | 6,220.0 | 6,230.0 | 6,150.0 | 6,230.0 | 1,246.0 | 5,300 |
| 2020/07/10 | 6,220.0 | 6,220.0 | 6,080.0 | 6,080.0 | 1,216.0 | 8,200 |
| 2020/07/09 | 6,260.0 | 6,280.0 | 6,200.0 | 6,220.0 | 1,244.0 | 5,500 |
| 2020/07/08 | 6,290.0 | 6,310.0 | 6,230.0 | 6,260.0 | 1,252.0 | 5,900 |
| 2020/07/07 | 6,300.0 | 6,300.0 | 6,190.0 | 6,250.0 | 1,250.0 | 6,900 |
| 2020/07/06 | 6,270.0 | 6,320.0 | 6,230.0 | 6,270.0 | 1,254.0 | 13,800 |
| 2020/07/03 | 6,280.0 | 6,390.0 | 6,190.0 | 6,270.0 | 1,254.0 | 13,600 |
| 2020/07/02 | 6,410.0 | 6,420.0 | 6,260.0 | 6,260.0 | 1,252.0 | 10,300 |
| 2020/07/01 | 6,580.0 | 6,600.0 | 6,420.0 | 6,470.0 | 1,294.0 | 14,900 |
| 2020/06/30 | 6,750.0 | 6,750.0 | 6,610.0 | 6,640.0 | 1,328.0 | 16,000 |
| 2020/06/29 | 6,770.0 | 6,840.0 | 6,670.0 | 6,700.0 | 1,340.0 | 13,300 |
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。
