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) |
|---|---|---|---|---|---|---|
| 2021/08/19 | 5,610.0 | 5,660.0 | 5,580.0 | 5,610.0 | 1,122.0 | 12,500 |
| 2021/08/18 | 5,730.0 | 5,760.0 | 5,610.0 | 5,660.0 | 1,132.0 | 26,900 |
| 2021/08/17 | 6,140.0 | 6,160.0 | 5,740.0 | 5,740.0 | 1,148.0 | 33,700 |
| 2021/08/16 | 6,380.0 | 6,380.0 | 6,200.0 | 6,220.0 | 1,244.0 | 6,500 |
| 2021/08/13 | 6,470.0 | 6,470.0 | 6,350.0 | 6,420.0 | 1,284.0 | 5,400 |
| 2021/08/12 | 6,390.0 | 6,560.0 | 6,210.0 | 6,470.0 | 1,294.0 | 35,300 |
| 2021/08/11 | 6,410.0 | 7,000.0 | 6,400.0 | 6,700.0 | 1,340.0 | 22,700 |
| 2021/08/10 | 6,360.0 | 6,390.0 | 6,360.0 | 6,370.0 | 1,274.0 | 1,000 |
| 2021/08/06 | 6,390.0 | 6,390.0 | 6,300.0 | 6,350.0 | 1,270.0 | 1,900 |
| 2021/08/05 | 6,330.0 | 6,400.0 | 6,330.0 | 6,390.0 | 1,278.0 | 2,600 |
| 2021/08/04 | 6,430.0 | 6,450.0 | 6,350.0 | 6,390.0 | 1,278.0 | 1,700 |
| 2021/08/03 | 6,300.0 | 6,460.0 | 6,290.0 | 6,430.0 | 1,286.0 | 6,600 |
| 2021/08/02 | 6,230.0 | 6,310.0 | 6,230.0 | 6,280.0 | 1,256.0 | 5,700 |
| 2021/07/30 | 6,340.0 | 6,350.0 | 6,220.0 | 6,220.0 | 1,244.0 | 5,100 |
| 2021/07/29 | 6,370.0 | 6,400.0 | 6,360.0 | 6,360.0 | 1,272.0 | 2,600 |
| 2021/07/28 | 6,410.0 | 6,440.0 | 6,300.0 | 6,370.0 | 1,274.0 | 6,400 |
| 2021/07/27 | 6,450.0 | 6,460.0 | 6,420.0 | 6,430.0 | 1,286.0 | 3,100 |
| 2021/07/26 | 6,450.0 | 6,450.0 | 6,400.0 | 6,430.0 | 1,286.0 | 1,700 |
| 2021/07/21 | 6,430.0 | 6,440.0 | 6,350.0 | 6,390.0 | 1,278.0 | 9,600 |
| 2021/07/20 | 6,520.0 | 6,520.0 | 6,390.0 | 6,430.0 | 1,286.0 | 9,500 |
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。
