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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 12,930.0 | 12,930.0 | 12,270.0 | 12,470.0 | 2,494.0 | 31,100 |
| 2018/07/03 | 13,030.0 | 13,260.0 | 12,510.0 | 13,000.0 | 2,600.0 | 36,900 |
| 2018/07/02 | 13,300.0 | 13,630.0 | 12,860.0 | 12,960.0 | 2,592.0 | 53,800 |
| 2018/06/29 | 12,900.0 | 13,400.0 | 12,650.0 | 13,220.0 | 2,644.0 | 38,400 |
| 2018/06/28 | 12,420.0 | 12,760.0 | 12,380.0 | 12,760.0 | 2,552.0 | 16,100 |
| 2018/06/27 | 12,690.0 | 12,750.0 | 12,340.0 | 12,410.0 | 2,482.0 | 19,100 |
| 2018/06/26 | 12,030.0 | 12,900.0 | 12,010.0 | 12,680.0 | 2,536.0 | 36,800 |
| 2018/06/25 | 13,200.0 | 13,420.0 | 12,230.0 | 12,400.0 | 2,480.0 | 59,800 |
| 2018/06/22 | 12,030.0 | 13,090.0 | 12,000.0 | 13,020.0 | 2,604.0 | 55,500 |
| 2018/06/21 | 12,420.0 | 12,820.0 | 12,120.0 | 12,330.0 | 2,466.0 | 62,600 |
| 2018/06/20 | 12,060.0 | 12,210.0 | 11,300.0 | 12,050.0 | 2,410.0 | 75,200 |
| 2018/06/19 | 12,700.0 | 13,200.0 | 11,950.0 | 11,980.0 | 2,396.0 | 94,300 |
| 2018/06/18 | 13,500.0 | 13,500.0 | 12,700.0 | 12,990.0 | 2,598.0 | 54,900 |
| 2018/06/15 | 13,940.0 | 14,090.0 | 13,300.0 | 13,880.0 | 2,776.0 | 74,700 |
| 2018/06/14 | 14,560.0 | 14,750.0 | 13,950.0 | 14,000.0 | 2,800.0 | 66,100 |
| 2018/06/13 | 14,540.0 | 14,820.0 | 14,470.0 | 14,660.0 | 2,932.0 | 38,500 |
| 2018/06/12 | 14,890.0 | 14,950.0 | 14,310.0 | 14,820.0 | 2,964.0 | 44,700 |
| 2018/06/11 | 15,070.0 | 15,240.0 | 14,500.0 | 14,810.0 | 2,962.0 | 43,400 |
| 2018/06/08 | 14,700.0 | 14,920.0 | 14,210.0 | 14,880.0 | 2,976.0 | 70,400 |
| 2018/06/07 | 13,510.0 | 14,860.0 | 13,510.0 | 14,690.0 | 2,938.0 | 86,800 |
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。
