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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 5,530.0 | 5,560.0 | 5,470.0 | 5,470.0 | 1,094.0 | 1,800 |
| 2017/12/06 | 5,580.0 | 5,580.0 | 5,450.0 | 5,450.0 | 1,090.0 | 4,200 |
| 2017/12/05 | 5,670.0 | 5,670.0 | 5,450.0 | 5,590.0 | 1,118.0 | 5,700 |
| 2017/12/04 | 5,720.0 | 5,760.0 | 5,620.0 | 5,760.0 | 1,152.0 | 3,300 |
| 2017/12/01 | 5,820.0 | 5,910.0 | 5,650.0 | 5,650.0 | 1,130.0 | 3,200 |
| 2017/11/30 | 5,780.0 | 5,920.0 | 5,680.0 | 5,840.0 | 1,168.0 | 6,900 |
| 2017/11/29 | 5,730.0 | 5,880.0 | 5,730.0 | 5,810.0 | 1,162.0 | 1,400 |
| 2017/11/28 | 5,810.0 | 5,810.0 | 5,710.0 | 5,750.0 | 1,150.0 | 1,600 |
| 2017/11/27 | 5,870.0 | 5,880.0 | 5,770.0 | 5,780.0 | 1,156.0 | 1,300 |
| 2017/11/24 | 5,880.0 | 5,990.0 | 5,820.0 | 5,880.0 | 1,176.0 | 10,400 |
| 2017/11/22 | 5,900.0 | 5,900.0 | 5,750.0 | 5,900.0 | 1,180.0 | 8,600 |
| 2017/11/21 | 5,690.0 | 5,910.0 | 5,650.0 | 5,860.0 | 1,172.0 | 18,100 |
| 2017/11/20 | 5,570.0 | 5,740.0 | 5,420.0 | 5,640.0 | 1,128.0 | 19,600 |
| 2017/11/17 | 5,600.0 | 5,670.0 | 5,430.0 | 5,470.0 | 1,094.0 | 10,900 |
| 2017/11/16 | 5,170.0 | 5,690.0 | 5,110.0 | 5,680.0 | 1,136.0 | 23,500 |
| 2017/11/15 | 5,090.0 | 5,400.0 | 4,885.0 | 5,040.0 | 1,008.0 | 40,000 |
| 2017/11/14 | 5,590.0 | 5,800.0 | 5,490.0 | 5,490.0 | 1,098.0 | 12,600 |
| 2017/11/13 | 5,670.0 | 5,770.0 | 5,530.0 | 5,570.0 | 1,114.0 | 11,000 |
| 2017/11/10 | 5,400.0 | 5,730.0 | 5,380.0 | 5,610.0 | 1,122.0 | 9,800 |
| 2017/11/09 | 5,830.0 | 5,830.0 | 5,480.0 | 5,500.0 | 1,100.0 | 17,100 |
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。
