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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 13,460.0 | 13,720.0 | 13,100.0 | 13,350.0 | 2,670.0 | 72,600 |
| 2018/11/27 | 13,800.0 | 13,990.0 | 13,270.0 | 13,380.0 | 2,676.0 | 62,100 |
| 2018/11/26 | 13,320.0 | 13,790.0 | 13,160.0 | 13,590.0 | 2,718.0 | 66,100 |
| 2018/11/22 | 14,140.0 | 14,150.0 | 13,060.0 | 13,310.0 | 2,662.0 | 110,600 |
| 2018/11/21 | 13,120.0 | 14,300.0 | 13,110.0 | 13,910.0 | 2,782.0 | 85,800 |
| 2018/11/20 | 13,120.0 | 13,850.0 | 13,020.0 | 13,490.0 | 2,698.0 | 74,100 |
| 2018/11/19 | 13,090.0 | 13,950.0 | 12,830.0 | 13,720.0 | 2,744.0 | 112,800 |
| 2018/11/16 | 13,850.0 | 14,200.0 | 12,700.0 | 12,830.0 | 2,566.0 | 124,600 |
| 2018/11/15 | 13,000.0 | 14,200.0 | 12,930.0 | 13,850.0 | 2,770.0 | 169,500 |
| 2018/11/14 | 15,200.0 | 15,230.0 | 13,300.0 | 13,420.0 | 2,684.0 | 185,500 |
| 2018/11/13 | 14,710.0 | 15,640.0 | 14,110.0 | 15,110.0 | 3,022.0 | 136,000 |
| 2018/11/12 | 16,530.0 | 17,090.0 | 15,710.0 | 15,800.0 | 3,160.0 | 99,800 |
| 2018/11/09 | 16,990.0 | 17,310.0 | 16,330.0 | 16,990.0 | 3,398.0 | 104,800 |
| 2018/11/08 | 19,210.0 | 19,270.0 | 16,910.0 | 17,190.0 | 3,438.0 | 207,500 |
| 2018/11/07 | 20,030.0 | 20,890.0 | 17,580.0 | 18,710.0 | 3,742.0 | 408,400 |
| 2018/11/06 | 19,220.0 | 19,360.0 | 18,610.0 | 18,830.0 | 3,766.0 | 30,400 |
| 2018/11/05 | 18,810.0 | 19,300.0 | 18,600.0 | 18,820.0 | 3,764.0 | 47,100 |
| 2018/11/02 | 17,900.0 | 19,470.0 | 17,900.0 | 19,210.0 | 3,842.0 | 87,500 |
| 2018/11/01 | 16,200.0 | 17,650.0 | 16,130.0 | 17,260.0 | 3,452.0 | 66,600 |
| 2018/10/31 | 16,140.0 | 16,340.0 | 15,550.0 | 16,320.0 | 3,264.0 | 60,800 |
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。
