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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 12,770.0 | 13,160.0 | 12,650.0 | 13,100.0 | 2,620.0 | 49,700 |
| 2018/08/01 | 12,370.0 | 12,910.0 | 12,370.0 | 12,840.0 | 2,568.0 | 31,100 |
| 2018/07/31 | 12,330.0 | 12,330.0 | 12,140.0 | 12,230.0 | 2,446.0 | 25,300 |
| 2018/07/30 | 12,410.0 | 12,500.0 | 12,250.0 | 12,330.0 | 2,466.0 | 38,900 |
| 2018/07/27 | 12,630.0 | 12,790.0 | 12,450.0 | 12,500.0 | 2,500.0 | 34,700 |
| 2018/07/26 | 12,600.0 | 12,850.0 | 12,470.0 | 12,690.0 | 2,538.0 | 24,300 |
| 2018/07/25 | 12,150.0 | 12,620.0 | 12,070.0 | 12,600.0 | 2,520.0 | 36,500 |
| 2018/07/24 | 12,570.0 | 12,650.0 | 12,120.0 | 12,190.0 | 2,438.0 | 43,300 |
| 2018/07/23 | 12,680.0 | 12,810.0 | 12,260.0 | 12,420.0 | 2,484.0 | 43,700 |
| 2018/07/20 | 13,110.0 | 13,350.0 | 12,770.0 | 12,890.0 | 2,578.0 | 72,400 |
| 2018/07/19 | 12,580.0 | 13,090.0 | 12,450.0 | 12,950.0 | 2,590.0 | 45,800 |
| 2018/07/18 | 13,080.0 | 13,100.0 | 12,400.0 | 12,550.0 | 2,510.0 | 53,300 |
| 2018/07/17 | 13,200.0 | 13,240.0 | 12,820.0 | 12,860.0 | 2,572.0 | 34,600 |
| 2018/07/13 | 12,750.0 | 13,280.0 | 12,750.0 | 13,030.0 | 2,606.0 | 53,000 |
| 2018/07/12 | 12,440.0 | 12,640.0 | 12,260.0 | 12,510.0 | 2,502.0 | 15,500 |
| 2018/07/11 | 12,630.0 | 12,790.0 | 12,100.0 | 12,230.0 | 2,446.0 | 44,800 |
| 2018/07/10 | 12,860.0 | 13,200.0 | 12,700.0 | 12,720.0 | 2,544.0 | 24,900 |
| 2018/07/09 | 12,820.0 | 12,830.0 | 12,410.0 | 12,600.0 | 2,520.0 | 21,800 |
| 2018/07/06 | 12,340.0 | 12,840.0 | 12,000.0 | 12,710.0 | 2,542.0 | 46,100 |
| 2018/07/05 | 12,360.0 | 12,690.0 | 11,920.0 | 12,180.0 | 2,436.0 | 39,300 |
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。
