3,615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) |
|---|---|---|---|---|---|---|
| 2022/09/30 | 5,880.0 | 6,010.0 | 5,860.0 | 5,930.0 | 1,186.0 | 1,700 |
| 2022/09/29 | 5,910.0 | 6,060.0 | 5,910.0 | 5,920.0 | 1,184.0 | 3,700 |
| 2022/09/28 | 6,050.0 | 6,090.0 | 5,780.0 | 6,050.0 | 1,210.0 | 4,800 |
| 2022/09/27 | 6,210.0 | 6,220.0 | 6,050.0 | 6,050.0 | 1,210.0 | 3,100 |
| 2022/09/26 | 6,200.0 | 6,300.0 | 6,120.0 | 6,290.0 | 1,258.0 | 6,300 |
| 2022/09/22 | 6,340.0 | 6,440.0 | 6,270.0 | 6,270.0 | 1,254.0 | 7,000 |
| 2022/09/21 | 6,280.0 | 6,420.0 | 6,260.0 | 6,380.0 | 1,276.0 | 12,300 |
| 2022/09/20 | 6,160.0 | 6,390.0 | 6,160.0 | 6,380.0 | 1,276.0 | 10,400 |
| 2022/09/16 | 6,060.0 | 6,160.0 | 6,060.0 | 6,120.0 | 1,224.0 | 2,800 |
| 2022/09/15 | 6,340.0 | 6,340.0 | 6,120.0 | 6,140.0 | 1,228.0 | 5,400 |
| 2022/09/14 | 6,210.0 | 6,400.0 | 6,200.0 | 6,270.0 | 1,254.0 | 7,000 |
| 2022/09/13 | 6,390.0 | 6,460.0 | 6,370.0 | 6,400.0 | 1,280.0 | 12,800 |
| 2022/09/12 | 6,270.0 | 6,380.0 | 6,260.0 | 6,350.0 | 1,270.0 | 8,700 |
| 2022/09/09 | 6,220.0 | 6,410.0 | 6,220.0 | 6,270.0 | 1,254.0 | 10,600 |
| 2022/09/08 | 6,010.0 | 6,230.0 | 6,010.0 | 6,200.0 | 1,240.0 | 8,600 |
| 2022/09/07 | 5,980.0 | 6,030.0 | 5,980.0 | 6,020.0 | 1,204.0 | 3,700 |
| 2022/09/06 | 6,010.0 | 6,050.0 | 5,980.0 | 5,980.0 | 1,196.0 | 3,800 |
| 2022/09/05 | 6,040.0 | 6,080.0 | 5,980.0 | 5,980.0 | 1,196.0 | 1,300 |
| 2022/09/02 | 6,080.0 | 6,090.0 | 6,030.0 | 6,090.0 | 1,218.0 | 3,200 |
| 2022/09/01 | 6,010.0 | 6,060.0 | 5,960.0 | 6,060.0 | 1,212.0 | 3,900 |
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。
