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) |
|---|---|---|---|---|---|---|
| 2020/05/29 | 7,080.0 | 7,160.0 | 6,940.0 | 7,000.0 | 1,400.0 | 13,300 |
| 2020/05/28 | 7,080.0 | 7,230.0 | 7,080.0 | 7,100.0 | 1,420.0 | 19,900 |
| 2020/05/27 | 7,100.0 | 7,140.0 | 7,020.0 | 7,120.0 | 1,424.0 | 13,800 |
| 2020/05/26 | 7,170.0 | 7,200.0 | 7,050.0 | 7,120.0 | 1,424.0 | 11,300 |
| 2020/05/25 | 7,100.0 | 7,290.0 | 7,040.0 | 7,140.0 | 1,428.0 | 13,500 |
| 2020/05/22 | 7,190.0 | 7,190.0 | 6,960.0 | 7,090.0 | 1,418.0 | 12,400 |
| 2020/05/21 | 7,210.0 | 7,330.0 | 7,100.0 | 7,190.0 | 1,438.0 | 15,900 |
| 2020/05/20 | 7,180.0 | 7,290.0 | 7,100.0 | 7,290.0 | 1,458.0 | 6,700 |
| 2020/05/19 | 7,140.0 | 7,260.0 | 7,040.0 | 7,180.0 | 1,436.0 | 5,400 |
| 2020/05/18 | 7,250.0 | 7,480.0 | 7,130.0 | 7,130.0 | 1,426.0 | 17,000 |
| 2020/05/15 | 7,190.0 | 7,390.0 | 7,030.0 | 7,230.0 | 1,446.0 | 21,400 |
| 2020/05/14 | 7,200.0 | 7,280.0 | 7,040.0 | 7,040.0 | 1,408.0 | 15,400 |
| 2020/05/13 | 6,790.0 | 7,300.0 | 6,770.0 | 7,200.0 | 1,440.0 | 32,600 |
| 2020/05/12 | 6,550.0 | 6,960.0 | 6,550.0 | 6,930.0 | 1,386.0 | 18,300 |
| 2020/05/11 | 6,450.0 | 6,870.0 | 6,450.0 | 6,750.0 | 1,350.0 | 20,700 |
| 2020/05/08 | 6,380.0 | 6,420.0 | 6,290.0 | 6,380.0 | 1,276.0 | 8,100 |
| 2020/05/07 | 6,270.0 | 6,390.0 | 6,260.0 | 6,340.0 | 1,268.0 | 18,900 |
| 2020/05/01 | 6,400.0 | 6,400.0 | 6,260.0 | 6,270.0 | 1,254.0 | 9,000 |
| 2020/04/30 | 6,290.0 | 6,450.0 | 6,280.0 | 6,440.0 | 1,288.0 | 18,500 |
| 2020/04/28 | 6,180.0 | 6,280.0 | 6,180.0 | 6,200.0 | 1,240.0 | 7,100 |
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。
