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) |
|---|---|---|---|---|---|---|
| 2018/10/30 | 14,700.0 | 15,710.0 | 14,650.0 | 15,440.0 | 3,088.0 | 53,200 |
| 2018/10/29 | 15,700.0 | 15,850.0 | 14,650.0 | 14,920.0 | 2,984.0 | 56,500 |
| 2018/10/26 | 16,590.0 | 16,840.0 | 14,580.0 | 15,470.0 | 3,094.0 | 116,300 |
| 2018/10/25 | 15,870.0 | 17,130.0 | 15,830.0 | 16,190.0 | 3,238.0 | 113,300 |
| 2018/10/24 | 19,530.0 | 19,530.0 | 17,410.0 | 17,470.0 | 3,494.0 | 77,800 |
| 2018/10/23 | 19,540.0 | 19,620.0 | 18,950.0 | 19,180.0 | 3,836.0 | 33,600 |
| 2018/10/22 | 19,600.0 | 19,790.0 | 19,230.0 | 19,750.0 | 3,950.0 | 26,300 |
| 2018/10/19 | 19,390.0 | 19,650.0 | 19,060.0 | 19,640.0 | 3,928.0 | 35,400 |
| 2018/10/18 | 20,110.0 | 20,110.0 | 19,650.0 | 19,790.0 | 3,958.0 | 32,800 |
| 2018/10/17 | 19,880.0 | 20,050.0 | 19,710.0 | 19,940.0 | 3,988.0 | 54,500 |
| 2018/10/16 | 19,190.0 | 19,660.0 | 18,920.0 | 19,310.0 | 3,862.0 | 33,900 |
| 2018/10/15 | 19,330.0 | 19,500.0 | 18,800.0 | 18,900.0 | 3,780.0 | 68,300 |
| 2018/10/12 | 18,100.0 | 19,200.0 | 17,970.0 | 19,090.0 | 3,818.0 | 56,000 |
| 2018/10/11 | 17,620.0 | 18,460.0 | 17,620.0 | 17,910.0 | 3,582.0 | 61,400 |
| 2018/10/10 | 18,120.0 | 18,970.0 | 18,120.0 | 18,870.0 | 3,774.0 | 52,800 |
| 2018/10/09 | 18,430.0 | 18,450.0 | 17,780.0 | 17,910.0 | 3,582.0 | 53,200 |
| 2018/10/05 | 18,610.0 | 19,200.0 | 18,580.0 | 18,650.0 | 3,730.0 | 30,100 |
| 2018/10/04 | 19,690.0 | 19,730.0 | 18,660.0 | 19,100.0 | 3,820.0 | 38,600 |
| 2018/10/03 | 19,800.0 | 19,990.0 | 19,050.0 | 19,050.0 | 3,810.0 | 66,800 |
| 2018/10/02 | 20,600.0 | 20,690.0 | 19,810.0 | 19,990.0 | 3,998.0 | 57,100 |
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。
