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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 6,810.0 | 6,870.0 | 6,810.0 | 6,870.0 | 1,374.0 | 3,100 |
| 2020/06/25 | 6,780.0 | 6,840.0 | 6,710.0 | 6,840.0 | 1,368.0 | 8,100 |
| 2020/06/24 | 6,810.0 | 6,840.0 | 6,780.0 | 6,840.0 | 1,368.0 | 4,000 |
| 2020/06/23 | 6,840.0 | 6,900.0 | 6,780.0 | 6,800.0 | 1,360.0 | 6,500 |
| 2020/06/22 | 6,860.0 | 6,900.0 | 6,810.0 | 6,840.0 | 1,368.0 | 6,800 |
| 2020/06/19 | 6,930.0 | 6,930.0 | 6,820.0 | 6,920.0 | 1,384.0 | 6,300 |
| 2020/06/18 | 6,870.0 | 6,910.0 | 6,750.0 | 6,830.0 | 1,366.0 | 7,200 |
| 2020/06/17 | 6,850.0 | 7,030.0 | 6,780.0 | 6,920.0 | 1,384.0 | 14,300 |
| 2020/06/16 | 6,720.0 | 6,870.0 | 6,690.0 | 6,800.0 | 1,360.0 | 9,300 |
| 2020/06/15 | 6,610.0 | 6,700.0 | 6,470.0 | 6,700.0 | 1,340.0 | 13,800 |
| 2020/06/12 | 6,610.0 | 6,680.0 | 6,520.0 | 6,640.0 | 1,328.0 | 21,800 |
| 2020/06/11 | 7,030.0 | 7,040.0 | 6,800.0 | 6,800.0 | 1,360.0 | 18,000 |
| 2020/06/10 | 7,090.0 | 7,120.0 | 7,030.0 | 7,060.0 | 1,412.0 | 4,200 |
| 2020/06/09 | 7,150.0 | 7,170.0 | 7,030.0 | 7,050.0 | 1,410.0 | 9,100 |
| 2020/06/08 | 7,260.0 | 7,300.0 | 7,060.0 | 7,060.0 | 1,412.0 | 14,500 |
| 2020/06/05 | 7,000.0 | 7,200.0 | 6,960.0 | 7,200.0 | 1,440.0 | 14,000 |
| 2020/06/04 | 7,040.0 | 7,190.0 | 6,910.0 | 6,950.0 | 1,390.0 | 23,300 |
| 2020/06/03 | 7,070.0 | 7,090.0 | 6,970.0 | 7,010.0 | 1,402.0 | 11,000 |
| 2020/06/02 | 7,040.0 | 7,080.0 | 6,930.0 | 6,990.0 | 1,398.0 | 14,800 |
| 2020/06/01 | 6,970.0 | 7,050.0 | 6,850.0 | 6,940.0 | 1,388.0 | 11,600 |
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。
