1,949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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 8,720.0 | 8,840.0 | 8,460.0 | 8,510.0 | 1,702.0 | 22,900 |
| 2020/01/29 | 8,970.0 | 8,990.0 | 8,740.0 | 8,750.0 | 1,750.0 | 28,200 |
| 2020/01/28 | 8,760.0 | 8,930.0 | 8,670.0 | 8,900.0 | 1,780.0 | 21,300 |
| 2020/01/27 | 9,000.0 | 9,150.0 | 8,860.0 | 8,930.0 | 1,786.0 | 44,500 |
| 2020/01/24 | 9,610.0 | 9,710.0 | 9,290.0 | 9,300.0 | 1,860.0 | 26,700 |
| 2020/01/23 | 9,900.0 | 9,900.0 | 9,610.0 | 9,610.0 | 1,922.0 | 34,000 |
| 2020/01/22 | 10,110.0 | 10,150.0 | 9,940.0 | 9,940.0 | 1,988.0 | 37,300 |
| 2020/01/21 | 10,420.0 | 10,450.0 | 10,140.0 | 10,210.0 | 2,042.0 | 14,800 |
| 2020/01/20 | 10,570.0 | 10,580.0 | 10,270.0 | 10,460.0 | 2,092.0 | 22,600 |
| 2020/01/17 | 10,580.0 | 10,620.0 | 10,470.0 | 10,500.0 | 2,100.0 | 12,200 |
| 2020/01/16 | 10,780.0 | 10,820.0 | 10,500.0 | 10,500.0 | 2,100.0 | 37,300 |
| 2020/01/15 | 10,490.0 | 10,600.0 | 10,420.0 | 10,600.0 | 2,120.0 | 24,400 |
| 2020/01/14 | 10,340.0 | 10,500.0 | 10,340.0 | 10,450.0 | 2,090.0 | 21,000 |
| 2020/01/10 | 10,290.0 | 10,350.0 | 10,120.0 | 10,280.0 | 2,056.0 | 11,100 |
| 2020/01/09 | 10,330.0 | 10,370.0 | 10,200.0 | 10,200.0 | 2,040.0 | 28,700 |
| 2020/01/08 | 10,230.0 | 10,230.0 | 9,840.0 | 10,030.0 | 2,006.0 | 63,000 |
| 2020/01/07 | 9,600.0 | 10,250.0 | 9,570.0 | 10,230.0 | 2,046.0 | 63,800 |
| 2020/01/06 | 9,350.0 | 9,570.0 | 9,280.0 | 9,560.0 | 1,912.0 | 19,000 |
| 2019/12/30 | 9,440.0 | 9,520.0 | 9,330.0 | 9,480.0 | 1,896.0 | 9,300 |
| 2019/12/27 | 9,470.0 | 9,470.0 | 9,380.0 | 9,460.0 | 1,892.0 | 3,800 |
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。
