1,921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) |
|---|---|---|---|---|---|---|
| 2023/02/08 | 7,380.0 | 7,380.0 | 7,210.0 | 7,350.0 | 1,470.0 | 8,500 |
| 2023/02/07 | 7,300.0 | 7,380.0 | 7,300.0 | 7,320.0 | 1,464.0 | 4,000 |
| 2023/02/06 | 7,390.0 | 7,430.0 | 7,330.0 | 7,340.0 | 1,468.0 | 7,000 |
| 2023/02/03 | 7,450.0 | 7,450.0 | 7,290.0 | 7,390.0 | 1,478.0 | 14,200 |
| 2023/02/02 | 7,160.0 | 7,480.0 | 7,160.0 | 7,450.0 | 1,490.0 | 17,200 |
| 2023/02/01 | 7,090.0 | 7,190.0 | 7,060.0 | 7,110.0 | 1,422.0 | 6,400 |
| 2023/01/31 | 7,120.0 | 7,120.0 | 7,060.0 | 7,090.0 | 1,418.0 | 4,100 |
| 2023/01/30 | 7,070.0 | 7,210.0 | 7,070.0 | 7,140.0 | 1,428.0 | 7,200 |
| 2023/01/27 | 7,090.0 | 7,090.0 | 7,020.0 | 7,090.0 | 1,418.0 | 3,400 |
| 2023/01/26 | 7,020.0 | 7,090.0 | 7,000.0 | 7,080.0 | 1,416.0 | 6,200 |
| 2023/01/25 | 6,990.0 | 7,070.0 | 6,960.0 | 6,980.0 | 1,396.0 | 9,400 |
| 2023/01/24 | 6,850.0 | 7,130.0 | 6,840.0 | 7,130.0 | 1,426.0 | 12,900 |
| 2023/01/23 | 6,900.0 | 6,910.0 | 6,820.0 | 6,820.0 | 1,364.0 | 7,500 |
| 2023/01/20 | 6,850.0 | 6,900.0 | 6,760.0 | 6,870.0 | 1,374.0 | 3,600 |
| 2023/01/19 | 6,860.0 | 6,890.0 | 6,810.0 | 6,880.0 | 1,376.0 | 3,200 |
| 2023/01/18 | 6,790.0 | 6,890.0 | 6,790.0 | 6,850.0 | 1,370.0 | 4,700 |
| 2023/01/17 | 6,800.0 | 6,850.0 | 6,750.0 | 6,840.0 | 1,368.0 | 5,200 |
| 2023/01/16 | 6,780.0 | 6,840.0 | 6,760.0 | 6,770.0 | 1,354.0 | 5,800 |
| 2023/01/13 | 6,890.0 | 6,940.0 | 6,800.0 | 6,880.0 | 1,376.0 | 6,500 |
| 2023/01/12 | 6,920.0 | 6,950.0 | 6,870.0 | 6,890.0 | 1,378.0 | 3,700 |
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。
