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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 7,000.0 | 7,510.0 | 7,000.0 | 7,310.0 | 1,462.0 | 29,100 |
| 2020/02/28 | 7,150.0 | 7,280.0 | 7,000.0 | 7,100.0 | 1,420.0 | 38,600 |
| 2020/02/27 | 7,810.0 | 7,820.0 | 7,490.0 | 7,510.0 | 1,502.0 | 31,800 |
| 2020/02/26 | 7,770.0 | 7,900.0 | 7,730.0 | 7,860.0 | 1,572.0 | 21,900 |
| 2020/02/25 | 7,790.0 | 8,030.0 | 7,790.0 | 7,920.0 | 1,584.0 | 28,300 |
| 2020/02/21 | 8,170.0 | 8,270.0 | 8,170.0 | 8,240.0 | 1,648.0 | 11,400 |
| 2020/02/20 | 8,360.0 | 8,360.0 | 8,170.0 | 8,240.0 | 1,648.0 | 14,500 |
| 2020/02/19 | 8,280.0 | 8,390.0 | 8,210.0 | 8,210.0 | 1,642.0 | 15,900 |
| 2020/02/18 | 8,100.0 | 8,290.0 | 8,100.0 | 8,180.0 | 1,636.0 | 19,200 |
| 2020/02/17 | 8,350.0 | 8,370.0 | 8,110.0 | 8,160.0 | 1,632.0 | 25,100 |
| 2020/02/14 | 8,520.0 | 8,580.0 | 8,420.0 | 8,420.0 | 1,684.0 | 30,500 |
| 2020/02/13 | 8,550.0 | 8,660.0 | 8,450.0 | 8,610.0 | 1,722.0 | 24,700 |
| 2020/02/12 | 8,540.0 | 8,590.0 | 8,430.0 | 8,570.0 | 1,714.0 | 17,800 |
| 2020/02/10 | 8,490.0 | 8,710.0 | 8,460.0 | 8,570.0 | 1,714.0 | 10,000 |
| 2020/02/07 | 8,670.0 | 8,730.0 | 8,470.0 | 8,530.0 | 1,706.0 | 20,600 |
| 2020/02/06 | 8,800.0 | 8,810.0 | 8,610.0 | 8,630.0 | 1,726.0 | 17,800 |
| 2020/02/05 | 8,790.0 | 8,860.0 | 8,630.0 | 8,630.0 | 1,726.0 | 16,900 |
| 2020/02/04 | 8,470.0 | 8,720.0 | 8,410.0 | 8,640.0 | 1,728.0 | 13,600 |
| 2020/02/03 | 8,270.0 | 8,510.0 | 8,270.0 | 8,470.0 | 1,694.0 | 18,100 |
| 2020/01/31 | 8,580.0 | 8,670.0 | 8,510.0 | 8,540.0 | 1,708.0 | 20,100 |
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。
