1,919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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 6,290.0 | 6,410.0 | 6,080.0 | 6,210.0 | 1,242.0 | 17,900 |
| 2020/03/30 | 6,000.0 | 6,160.0 | 5,830.0 | 6,160.0 | 1,232.0 | 17,800 |
| 2020/03/27 | 6,250.0 | 6,350.0 | 6,020.0 | 6,220.0 | 1,244.0 | 22,200 |
| 2020/03/26 | 6,380.0 | 6,380.0 | 6,050.0 | 6,230.0 | 1,246.0 | 45,300 |
| 2020/03/25 | 6,400.0 | 6,450.0 | 6,250.0 | 6,420.0 | 1,284.0 | 38,300 |
| 2020/03/24 | 6,090.0 | 6,210.0 | 5,910.0 | 6,200.0 | 1,240.0 | 36,000 |
| 2020/03/23 | 5,890.0 | 5,990.0 | 5,770.0 | 5,920.0 | 1,184.0 | 22,500 |
| 2020/03/19 | 6,260.0 | 6,260.0 | 5,740.0 | 5,840.0 | 1,168.0 | 36,200 |
| 2020/03/18 | 6,290.0 | 6,430.0 | 6,020.0 | 6,060.0 | 1,212.0 | 68,200 |
| 2020/03/17 | 5,600.0 | 6,250.0 | 5,600.0 | 6,250.0 | 1,250.0 | 44,700 |
| 2020/03/16 | 6,060.0 | 6,230.0 | 5,870.0 | 5,890.0 | 1,178.0 | 32,100 |
| 2020/03/13 | 5,550.0 | 6,060.0 | 5,500.0 | 5,860.0 | 1,172.0 | 66,400 |
| 2020/03/12 | 6,190.0 | 6,370.0 | 5,890.0 | 6,060.0 | 1,212.0 | 45,000 |
| 2020/03/11 | 6,540.0 | 6,670.0 | 6,390.0 | 6,390.0 | 1,278.0 | 56,100 |
| 2020/03/10 | 6,010.0 | 6,500.0 | 5,850.0 | 6,490.0 | 1,298.0 | 50,300 |
| 2020/03/09 | 6,710.0 | 6,760.0 | 6,310.0 | 6,310.0 | 1,262.0 | 40,600 |
| 2020/03/06 | 7,110.0 | 7,190.0 | 6,970.0 | 7,050.0 | 1,410.0 | 39,800 |
| 2020/03/05 | 7,370.0 | 7,460.0 | 7,250.0 | 7,260.0 | 1,452.0 | 13,400 |
| 2020/03/04 | 7,130.0 | 7,350.0 | 7,110.0 | 7,310.0 | 1,462.0 | 19,700 |
| 2020/03/03 | 7,610.0 | 7,610.0 | 7,200.0 | 7,210.0 | 1,442.0 | 21,300 |
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。
