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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 20,010.0 | 20,290.0 | 19,750.0 | 20,260.0 | 4,052.0 | 66,100 |
| 2018/09/28 | 20,150.0 | 20,500.0 | 19,910.0 | 20,000.0 | 4,000.0 | 102,500 |
| 2018/09/27 | 20,040.0 | 20,270.0 | 19,530.0 | 19,830.0 | 3,966.0 | 64,900 |
| 2018/09/26 | 19,900.0 | 20,340.0 | 19,780.0 | 20,040.0 | 4,008.0 | 105,200 |
| 2018/09/25 | 19,140.0 | 19,860.0 | 19,140.0 | 19,600.0 | 3,920.0 | 77,400 |
| 2018/09/21 | 19,280.0 | 19,740.0 | 19,120.0 | 19,450.0 | 3,890.0 | 78,400 |
| 2018/09/20 | 18,720.0 | 19,490.0 | 18,720.0 | 18,960.0 | 3,792.0 | 72,300 |
| 2018/09/19 | 19,300.0 | 19,800.0 | 18,730.0 | 18,870.0 | 3,774.0 | 92,200 |
| 2018/09/18 | 17,700.0 | 19,370.0 | 17,600.0 | 18,780.0 | 3,756.0 | 94,600 |
| 2018/09/14 | 17,200.0 | 17,890.0 | 17,200.0 | 17,830.0 | 3,566.0 | 74,700 |
| 2018/09/13 | 17,250.0 | 17,460.0 | 16,860.0 | 17,220.0 | 3,444.0 | 51,900 |
| 2018/09/12 | 17,100.0 | 17,340.0 | 16,820.0 | 17,160.0 | 3,432.0 | 36,800 |
| 2018/09/11 | 16,430.0 | 17,300.0 | 16,280.0 | 17,180.0 | 3,436.0 | 86,400 |
| 2018/09/10 | 16,410.0 | 16,520.0 | 15,920.0 | 16,030.0 | 3,206.0 | 42,700 |
| 2018/09/07 | 17,060.0 | 17,150.0 | 16,350.0 | 16,410.0 | 3,282.0 | 49,600 |
| 2018/09/06 | 17,010.0 | 17,300.0 | 16,850.0 | 17,230.0 | 3,446.0 | 30,000 |
| 2018/09/05 | 17,610.0 | 17,700.0 | 17,060.0 | 17,100.0 | 3,420.0 | 44,500 |
| 2018/09/04 | 16,990.0 | 17,790.0 | 16,800.0 | 17,610.0 | 3,522.0 | 89,300 |
| 2018/09/03 | 16,900.0 | 17,120.0 | 16,400.0 | 16,770.0 | 3,354.0 | 50,200 |
| 2018/08/31 | 16,620.0 | 17,240.0 | 16,600.0 | 16,950.0 | 3,390.0 | 98,400 |
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。
