1,924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) |
|---|---|---|---|---|---|---|
| 2020/11/25 | 5,520.0 | 5,730.0 | 5,520.0 | 5,650.0 | 1,130.0 | 29,300 |
| 2020/11/24 | 5,540.0 | 5,570.0 | 5,520.0 | 5,520.0 | 1,104.0 | 21,500 |
| 2020/11/20 | 5,550.0 | 5,620.0 | 5,510.0 | 5,520.0 | 1,104.0 | 17,200 |
| 2020/11/19 | 5,550.0 | 5,550.0 | 5,480.0 | 5,510.0 | 1,102.0 | 18,100 |
| 2020/11/18 | 5,610.0 | 5,620.0 | 5,550.0 | 5,560.0 | 1,112.0 | 13,100 |
| 2020/11/17 | 5,740.0 | 5,740.0 | 5,600.0 | 5,610.0 | 1,122.0 | 11,000 |
| 2020/11/16 | 5,770.0 | 5,830.0 | 5,680.0 | 5,730.0 | 1,146.0 | 11,100 |
| 2020/11/13 | 5,790.0 | 5,830.0 | 5,750.0 | 5,760.0 | 1,152.0 | 6,300 |
| 2020/11/12 | 5,840.0 | 5,840.0 | 5,770.0 | 5,840.0 | 1,168.0 | 9,600 |
| 2020/11/11 | 5,850.0 | 5,890.0 | 5,770.0 | 5,830.0 | 1,166.0 | 12,900 |
| 2020/11/10 | 5,930.0 | 5,950.0 | 5,780.0 | 5,840.0 | 1,168.0 | 12,800 |
| 2020/11/09 | 5,840.0 | 5,850.0 | 5,780.0 | 5,830.0 | 1,166.0 | 6,100 |
| 2020/11/06 | 5,760.0 | 5,860.0 | 5,690.0 | 5,790.0 | 1,158.0 | 16,800 |
| 2020/11/05 | 5,700.0 | 5,730.0 | 5,600.0 | 5,670.0 | 1,134.0 | 20,700 |
| 2020/11/04 | 5,700.0 | 5,710.0 | 5,620.0 | 5,660.0 | 1,132.0 | 5,600 |
| 2020/11/02 | 5,610.0 | 5,650.0 | 5,580.0 | 5,600.0 | 1,120.0 | 3,300 |
| 2020/10/30 | 5,710.0 | 5,720.0 | 5,570.0 | 5,600.0 | 1,120.0 | 4,700 |
| 2020/10/29 | 5,500.0 | 5,710.0 | 5,500.0 | 5,710.0 | 1,142.0 | 12,900 |
| 2020/10/28 | 5,670.0 | 5,700.0 | 5,570.0 | 5,580.0 | 1,116.0 | 6,700 |
| 2020/10/27 | 5,690.0 | 5,750.0 | 5,650.0 | 5,710.0 | 1,142.0 | 5,300 |
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。
