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) |
|---|---|---|---|---|---|---|
| 2021/12/15 | 5,550.0 | 5,650.0 | 5,520.0 | 5,530.0 | 1,106.0 | 5,600 |
| 2021/12/14 | 5,630.0 | 5,640.0 | 5,530.0 | 5,550.0 | 1,110.0 | 9,200 |
| 2021/12/13 | 5,760.0 | 5,790.0 | 5,640.0 | 5,680.0 | 1,136.0 | 11,200 |
| 2021/12/10 | 5,740.0 | 5,840.0 | 5,720.0 | 5,770.0 | 1,154.0 | 5,100 |
| 2021/12/09 | 5,810.0 | 5,810.0 | 5,710.0 | 5,740.0 | 1,148.0 | 3,600 |
| 2021/12/08 | 5,840.0 | 5,840.0 | 5,760.0 | 5,810.0 | 1,162.0 | 5,500 |
| 2021/12/07 | 5,700.0 | 5,870.0 | 5,660.0 | 5,840.0 | 1,168.0 | 20,200 |
| 2021/12/06 | 5,560.0 | 5,710.0 | 5,560.0 | 5,630.0 | 1,126.0 | 9,400 |
| 2021/12/03 | 5,550.0 | 5,620.0 | 5,500.0 | 5,560.0 | 1,112.0 | 9,600 |
| 2021/12/02 | 5,610.0 | 5,640.0 | 5,540.0 | 5,540.0 | 1,108.0 | 8,700 |
| 2021/12/01 | 5,500.0 | 5,710.0 | 5,500.0 | 5,710.0 | 1,142.0 | 8,000 |
| 2021/11/30 | 5,620.0 | 5,710.0 | 5,530.0 | 5,570.0 | 1,114.0 | 6,700 |
| 2021/11/29 | 5,660.0 | 5,680.0 | 5,580.0 | 5,640.0 | 1,128.0 | 11,000 |
| 2021/11/26 | 5,660.0 | 5,720.0 | 5,630.0 | 5,710.0 | 1,142.0 | 8,400 |
| 2021/11/25 | 5,660.0 | 5,750.0 | 5,650.0 | 5,710.0 | 1,142.0 | 7,400 |
| 2021/11/24 | 5,750.0 | 5,820.0 | 5,650.0 | 5,650.0 | 1,130.0 | 9,800 |
| 2021/11/22 | 5,710.0 | 5,810.0 | 5,700.0 | 5,760.0 | 1,152.0 | 5,100 |
| 2021/11/19 | 5,870.0 | 5,870.0 | 5,700.0 | 5,730.0 | 1,146.0 | 7,500 |
| 2021/11/18 | 5,940.0 | 5,940.0 | 5,840.0 | 5,890.0 | 1,178.0 | 4,800 |
| 2021/11/17 | 5,980.0 | 6,030.0 | 5,950.0 | 6,030.0 | 1,206.0 | 8,100 |
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。
