1,949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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 6,180.0 | 6,280.0 | 6,180.0 | 6,200.0 | 1,240.0 | 7,100 |
| 2020/04/27 | 6,200.0 | 6,270.0 | 6,140.0 | 6,270.0 | 1,254.0 | 10,200 |
| 2020/04/24 | 6,170.0 | 6,180.0 | 6,080.0 | 6,120.0 | 1,224.0 | 20,700 |
| 2020/04/23 | 6,200.0 | 6,270.0 | 6,160.0 | 6,220.0 | 1,244.0 | 10,200 |
| 2020/04/22 | 6,280.0 | 6,280.0 | 6,100.0 | 6,180.0 | 1,236.0 | 10,800 |
| 2020/04/21 | 6,400.0 | 6,480.0 | 6,250.0 | 6,300.0 | 1,260.0 | 19,700 |
| 2020/04/20 | 6,290.0 | 6,640.0 | 6,290.0 | 6,540.0 | 1,308.0 | 22,300 |
| 2020/04/17 | 6,340.0 | 6,460.0 | 6,310.0 | 6,360.0 | 1,272.0 | 8,400 |
| 2020/04/16 | 6,300.0 | 6,370.0 | 6,260.0 | 6,340.0 | 1,268.0 | 5,700 |
| 2020/04/15 | 6,440.0 | 6,440.0 | 6,250.0 | 6,300.0 | 1,260.0 | 11,200 |
| 2020/04/14 | 6,200.0 | 6,410.0 | 6,160.0 | 6,340.0 | 1,268.0 | 17,400 |
| 2020/04/13 | 6,290.0 | 6,300.0 | 6,140.0 | 6,160.0 | 1,232.0 | 12,500 |
| 2020/04/10 | 6,330.0 | 6,330.0 | 6,140.0 | 6,290.0 | 1,258.0 | 11,000 |
| 2020/04/09 | 6,240.0 | 6,380.0 | 6,180.0 | 6,240.0 | 1,248.0 | 11,200 |
| 2020/04/08 | 6,270.0 | 6,350.0 | 6,080.0 | 6,210.0 | 1,242.0 | 19,500 |
| 2020/04/07 | 6,420.0 | 6,450.0 | 6,120.0 | 6,270.0 | 1,254.0 | 33,200 |
| 2020/04/06 | 5,860.0 | 6,280.0 | 5,760.0 | 6,240.0 | 1,248.0 | 33,000 |
| 2020/04/03 | 6,020.0 | 6,120.0 | 5,860.0 | 5,890.0 | 1,178.0 | 9,400 |
| 2020/04/02 | 5,970.0 | 6,120.0 | 5,800.0 | 6,120.0 | 1,224.0 | 25,600 |
| 2020/04/01 | 6,210.0 | 6,250.0 | 6,010.0 | 6,070.0 | 1,214.0 | 11,400 |
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。
