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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 6,670.0 | 6,890.0 | 6,190.0 | 6,250.0 | 1,250.0 | 11,700 |
| 2018/02/06 | 6,410.0 | 6,470.0 | 5,870.0 | 6,070.0 | 1,214.0 | 15,400 |
| 2018/02/05 | 7,100.0 | 7,100.0 | 6,700.0 | 6,770.0 | 1,354.0 | 14,400 |
| 2018/02/02 | 7,290.0 | 7,290.0 | 7,090.0 | 7,240.0 | 1,448.0 | 2,300 |
| 2018/02/01 | 7,140.0 | 7,290.0 | 7,100.0 | 7,200.0 | 1,440.0 | 3,600 |
| 2018/01/31 | 7,090.0 | 7,230.0 | 6,990.0 | 6,990.0 | 1,398.0 | 4,600 |
| 2018/01/30 | 7,170.0 | 7,240.0 | 6,970.0 | 7,090.0 | 1,418.0 | 4,700 |
| 2018/01/29 | 7,270.0 | 7,270.0 | 7,120.0 | 7,170.0 | 1,434.0 | 2,400 |
| 2018/01/26 | 7,050.0 | 7,180.0 | 7,050.0 | 7,180.0 | 1,436.0 | 3,800 |
| 2018/01/25 | 6,890.0 | 7,040.0 | 6,890.0 | 6,970.0 | 1,394.0 | 2,000 |
| 2018/01/24 | 7,060.0 | 7,090.0 | 6,830.0 | 6,990.0 | 1,398.0 | 6,700 |
| 2018/01/23 | 6,680.0 | 7,080.0 | 6,680.0 | 7,060.0 | 1,412.0 | 11,200 |
| 2018/01/22 | 6,750.0 | 6,790.0 | 6,650.0 | 6,680.0 | 1,336.0 | 2,500 |
| 2018/01/19 | 6,710.0 | 6,830.0 | 6,610.0 | 6,670.0 | 1,334.0 | 17,700 |
| 2018/01/18 | 7,030.0 | 7,060.0 | 6,720.0 | 6,810.0 | 1,362.0 | 10,400 |
| 2018/01/17 | 7,220.0 | 7,220.0 | 6,900.0 | 7,000.0 | 1,400.0 | 12,100 |
| 2018/01/16 | 7,340.0 | 7,410.0 | 7,150.0 | 7,220.0 | 1,444.0 | 14,600 |
| 2018/01/15 | 7,500.0 | 7,500.0 | 7,330.0 | 7,340.0 | 1,468.0 | 6,600 |
| 2018/01/12 | 7,610.0 | 7,850.0 | 7,570.0 | 7,600.0 | 1,520.0 | 10,200 |
| 2018/01/11 | 7,340.0 | 7,750.0 | 7,300.0 | 7,650.0 | 1,530.0 | 19,400 |
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。
