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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 7,300.0 | 7,690.0 | 7,240.0 | 7,350.0 | 1,470.0 | 20,800 |
| 2018/05/08 | 6,840.0 | 7,030.0 | 6,840.0 | 7,000.0 | 1,400.0 | 3,100 |
| 2018/05/07 | 6,900.0 | 6,900.0 | 6,730.0 | 6,840.0 | 1,368.0 | 4,000 |
| 2018/05/02 | 6,940.0 | 6,940.0 | 6,840.0 | 6,890.0 | 1,378.0 | 1,500 |
| 2018/05/01 | 7,200.0 | 7,260.0 | 6,760.0 | 6,880.0 | 1,376.0 | 14,600 |
| 2018/04/27 | 6,670.0 | 6,670.0 | 6,570.0 | 6,630.0 | 1,326.0 | 700 |
| 2018/04/26 | 6,530.0 | 6,660.0 | 6,530.0 | 6,530.0 | 1,306.0 | 2,300 |
| 2018/04/25 | 6,840.0 | 6,860.0 | 6,600.0 | 6,600.0 | 1,320.0 | 3,700 |
| 2018/04/24 | 7,190.0 | 7,380.0 | 6,920.0 | 6,970.0 | 1,394.0 | 6,800 |
| 2018/04/23 | 6,720.0 | 7,340.0 | 6,710.0 | 7,340.0 | 1,468.0 | 10,200 |
| 2018/04/20 | 6,650.0 | 6,710.0 | 6,610.0 | 6,710.0 | 1,342.0 | 1,400 |
| 2018/04/19 | 6,600.0 | 6,880.0 | 6,450.0 | 6,550.0 | 1,310.0 | 4,300 |
| 2018/04/18 | 6,310.0 | 6,600.0 | 6,310.0 | 6,600.0 | 1,320.0 | 4,600 |
| 2018/04/17 | 6,340.0 | 6,430.0 | 6,250.0 | 6,370.0 | 1,274.0 | 2,600 |
| 2018/04/16 | 6,540.0 | 6,540.0 | 6,410.0 | 6,440.0 | 1,288.0 | 1,700 |
| 2018/04/13 | 6,620.0 | 6,690.0 | 6,400.0 | 6,440.0 | 1,288.0 | 3,300 |
| 2018/04/12 | 6,710.0 | 6,710.0 | 6,400.0 | 6,440.0 | 1,288.0 | 3,700 |
| 2018/04/11 | 6,680.0 | 6,780.0 | 6,610.0 | 6,670.0 | 1,334.0 | 2,800 |
| 2018/04/10 | 6,340.0 | 6,690.0 | 6,310.0 | 6,600.0 | 1,320.0 | 4,400 |
| 2018/04/09 | 6,630.0 | 6,630.0 | 6,210.0 | 6,440.0 | 1,288.0 | 8,800 |
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。
