1,967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) |
|---|---|---|---|---|---|---|
| 2023/11/29 | 11,860.0 | 12,270.0 | 11,850.0 | 12,170.0 | 2,434.0 | 17,200 |
| 2023/11/28 | 12,370.0 | 12,370.0 | 12,050.0 | 12,050.0 | 2,410.0 | 11,000 |
| 2023/11/27 | 12,530.0 | 12,550.0 | 12,200.0 | 12,380.0 | 2,476.0 | 8,700 |
| 2023/11/24 | 12,380.0 | 12,600.0 | 12,380.0 | 12,390.0 | 2,478.0 | 20,000 |
| 2023/11/22 | 12,500.0 | 12,650.0 | 12,210.0 | 12,250.0 | 2,450.0 | 15,500 |
| 2023/11/21 | 12,560.0 | 12,620.0 | 12,410.0 | 12,500.0 | 2,500.0 | 8,200 |
| 2023/11/20 | 13,020.0 | 13,020.0 | 12,540.0 | 12,650.0 | 2,530.0 | 12,700 |
| 2023/11/17 | 12,390.0 | 12,900.0 | 12,350.0 | 12,830.0 | 2,566.0 | 18,600 |
| 2023/11/16 | 12,340.0 | 12,480.0 | 12,220.0 | 12,350.0 | 2,470.0 | 10,800 |
| 2023/11/15 | 12,040.0 | 12,200.0 | 11,820.0 | 12,170.0 | 2,434.0 | 14,800 |
| 2023/11/14 | 11,880.0 | 12,070.0 | 11,680.0 | 11,820.0 | 2,364.0 | 26,700 |
| 2023/11/13 | 12,910.0 | 12,980.0 | 11,900.0 | 12,060.0 | 2,412.0 | 32,400 |
| 2023/11/10 | 12,940.0 | 12,980.0 | 12,550.0 | 12,910.0 | 2,582.0 | 16,500 |
| 2023/11/09 | 13,280.0 | 13,370.0 | 12,960.0 | 12,990.0 | 2,598.0 | 17,500 |
| 2023/11/08 | 14,160.0 | 14,160.0 | 13,060.0 | 13,280.0 | 2,656.0 | 48,300 |
| 2023/11/07 | 14,210.0 | 14,340.0 | 14,060.0 | 14,200.0 | 2,840.0 | 10,700 |
| 2023/11/06 | 13,890.0 | 14,240.0 | 13,640.0 | 14,150.0 | 2,830.0 | 18,000 |
| 2023/11/02 | 13,930.0 | 14,240.0 | 13,720.0 | 13,880.0 | 2,776.0 | 21,200 |
| 2023/11/01 | 13,290.0 | 13,630.0 | 13,290.0 | 13,630.0 | 2,726.0 | 4,400 |
| 2023/10/31 | 13,330.0 | 13,390.0 | 12,900.0 | 13,220.0 | 2,644.0 | 9,200 |
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。
