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) |
|---|---|---|---|---|---|---|
| 2021/05/24 | 6,900.0 | 6,900.0 | 6,780.0 | 6,800.0 | 1,360.0 | 2,300 |
| 2021/05/21 | 6,800.0 | 6,910.0 | 6,790.0 | 6,830.0 | 1,366.0 | 10,600 |
| 2021/05/20 | 6,620.0 | 6,890.0 | 6,620.0 | 6,790.0 | 1,358.0 | 14,800 |
| 2021/05/19 | 6,660.0 | 6,830.0 | 6,620.0 | 6,680.0 | 1,336.0 | 9,100 |
| 2021/05/18 | 6,620.0 | 6,780.0 | 6,600.0 | 6,750.0 | 1,350.0 | 9,500 |
| 2021/05/17 | 7,020.0 | 7,050.0 | 6,600.0 | 6,620.0 | 1,324.0 | 24,900 |
| 2021/05/14 | 6,800.0 | 7,120.0 | 6,690.0 | 7,060.0 | 1,412.0 | 40,400 |
| 2021/05/13 | 7,230.0 | 7,340.0 | 7,180.0 | 7,200.0 | 1,440.0 | 16,700 |
| 2021/05/12 | 7,540.0 | 7,590.0 | 7,220.0 | 7,350.0 | 1,470.0 | 21,200 |
| 2021/05/11 | 7,920.0 | 8,020.0 | 7,410.0 | 7,410.0 | 1,482.0 | 42,000 |
| 2021/05/10 | 7,800.0 | 8,280.0 | 7,750.0 | 8,220.0 | 1,644.0 | 54,600 |
| 2021/05/07 | 7,700.0 | 7,800.0 | 7,550.0 | 7,780.0 | 1,556.0 | 13,800 |
| 2021/05/06 | 7,340.0 | 7,720.0 | 7,320.0 | 7,670.0 | 1,534.0 | 27,000 |
| 2021/04/30 | 7,260.0 | 7,360.0 | 7,200.0 | 7,300.0 | 1,460.0 | 11,600 |
| 2021/04/28 | 7,370.0 | 7,470.0 | 7,210.0 | 7,210.0 | 1,442.0 | 14,300 |
| 2021/04/27 | 7,330.0 | 7,360.0 | 7,220.0 | 7,360.0 | 1,472.0 | 11,400 |
| 2021/04/26 | 7,210.0 | 7,350.0 | 7,210.0 | 7,330.0 | 1,466.0 | 5,200 |
| 2021/04/23 | 7,140.0 | 7,300.0 | 7,140.0 | 7,200.0 | 1,440.0 | 4,400 |
| 2021/04/22 | 7,170.0 | 7,200.0 | 7,130.0 | 7,140.0 | 1,428.0 | 5,500 |
| 2021/04/21 | 7,210.0 | 7,260.0 | 7,070.0 | 7,120.0 | 1,424.0 | 13,800 |
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。
