3,593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) |
|---|---|---|---|---|---|---|
| 2023/09/21 | 13,580.0 | 13,990.0 | 13,580.0 | 13,820.0 | 2,764.0 | 8,800 |
| 2023/09/20 | 14,020.0 | 14,020.0 | 13,540.0 | 13,630.0 | 2,726.0 | 17,300 |
| 2023/09/19 | 13,350.0 | 14,030.0 | 13,300.0 | 14,020.0 | 2,804.0 | 37,400 |
| 2023/09/15 | 13,360.0 | 13,600.0 | 13,210.0 | 13,400.0 | 2,680.0 | 11,400 |
| 2023/09/14 | 12,930.0 | 13,300.0 | 12,830.0 | 13,100.0 | 2,620.0 | 11,200 |
| 2023/09/13 | 13,140.0 | 13,340.0 | 12,710.0 | 12,720.0 | 2,544.0 | 16,800 |
| 2023/09/12 | 13,500.0 | 13,640.0 | 12,810.0 | 13,140.0 | 2,628.0 | 26,300 |
| 2023/09/11 | 13,240.0 | 13,730.0 | 13,240.0 | 13,500.0 | 2,700.0 | 18,300 |
| 2023/09/08 | 12,700.0 | 13,260.0 | 12,700.0 | 13,260.0 | 2,652.0 | 8,500 |
| 2023/09/07 | 12,940.0 | 13,130.0 | 12,680.0 | 12,950.0 | 2,590.0 | 13,200 |
| 2023/09/06 | 12,490.0 | 13,250.0 | 12,350.0 | 13,140.0 | 2,628.0 | 26,100 |
| 2023/09/05 | 12,320.0 | 12,520.0 | 12,060.0 | 12,500.0 | 2,500.0 | 12,900 |
| 2023/09/04 | 11,840.0 | 12,500.0 | 11,710.0 | 12,500.0 | 2,500.0 | 24,300 |
| 2023/09/01 | 11,550.0 | 11,710.0 | 11,480.0 | 11,710.0 | 2,342.0 | 3,000 |
| 2023/08/31 | 11,600.0 | 11,680.0 | 11,410.0 | 11,550.0 | 2,310.0 | 7,100 |
| 2023/08/30 | 11,750.0 | 11,750.0 | 11,580.0 | 11,670.0 | 2,334.0 | 4,200 |
| 2023/08/29 | 11,620.0 | 11,720.0 | 11,600.0 | 11,630.0 | 2,326.0 | 4,000 |
| 2023/08/28 | 11,360.0 | 11,720.0 | 11,360.0 | 11,620.0 | 2,324.0 | 5,000 |
| 2023/08/25 | 11,480.0 | 11,590.0 | 11,240.0 | 11,350.0 | 2,270.0 | 4,500 |
| 2023/08/24 | 11,100.0 | 11,640.0 | 11,090.0 | 11,620.0 | 2,324.0 | 8,900 |
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。
