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) |
|---|---|---|---|---|---|---|
| 2021/11/16 | 6,120.0 | 6,190.0 | 6,010.0 | 6,070.0 | 1,214.0 | 16,300 |
| 2021/11/15 | 6,330.0 | 6,330.0 | 6,090.0 | 6,100.0 | 1,220.0 | 6,900 |
| 2021/11/12 | 6,120.0 | 6,380.0 | 6,120.0 | 6,290.0 | 1,258.0 | 23,700 |
| 2021/11/11 | 5,980.0 | 6,170.0 | 5,980.0 | 6,170.0 | 1,234.0 | 10,700 |
| 2021/11/10 | 5,990.0 | 6,000.0 | 5,890.0 | 5,950.0 | 1,190.0 | 5,100 |
| 2021/11/09 | 6,340.0 | 6,340.0 | 5,970.0 | 5,990.0 | 1,198.0 | 8,800 |
| 2021/11/08 | 6,070.0 | 6,440.0 | 6,070.0 | 6,330.0 | 1,266.0 | 15,700 |
| 2021/11/05 | 6,020.0 | 6,170.0 | 5,980.0 | 6,170.0 | 1,234.0 | 9,200 |
| 2021/11/04 | 6,090.0 | 6,110.0 | 6,010.0 | 6,010.0 | 1,202.0 | 2,500 |
| 2021/11/02 | 6,110.0 | 6,110.0 | 6,020.0 | 6,090.0 | 1,218.0 | 3,800 |
| 2021/11/01 | 5,840.0 | 6,110.0 | 5,840.0 | 6,110.0 | 1,222.0 | 9,500 |
| 2021/10/29 | 5,910.0 | 5,910.0 | 5,760.0 | 5,810.0 | 1,162.0 | 8,100 |
| 2021/10/28 | 5,810.0 | 5,910.0 | 5,800.0 | 5,810.0 | 1,162.0 | 5,400 |
| 2021/10/27 | 5,790.0 | 5,940.0 | 5,790.0 | 5,820.0 | 1,164.0 | 6,000 |
| 2021/10/26 | 5,810.0 | 5,880.0 | 5,790.0 | 5,790.0 | 1,158.0 | 2,200 |
| 2021/10/25 | 5,800.0 | 5,880.0 | 5,730.0 | 5,810.0 | 1,162.0 | 7,400 |
| 2021/10/22 | 5,830.0 | 5,860.0 | 5,800.0 | 5,800.0 | 1,160.0 | 1,800 |
| 2021/10/21 | 5,920.0 | 5,930.0 | 5,830.0 | 5,830.0 | 1,166.0 | 1,400 |
| 2021/10/20 | 6,090.0 | 6,100.0 | 5,910.0 | 5,910.0 | 1,182.0 | 3,600 |
| 2021/10/19 | 6,080.0 | 6,120.0 | 6,010.0 | 6,010.0 | 1,202.0 | 2,700 |
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。
