2,632円
シーイーシー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) |
|---|---|---|---|---|---|---|
| 2021/11/18 | 1,270.0 | 1,302.0 | 1,270.0 | 1,297.0 | 1,297.0 | 160,600 |
| 2021/11/17 | 1,310.0 | 1,314.0 | 1,270.0 | 1,270.0 | 1,270.0 | 123,500 |
| 2021/11/16 | 1,335.0 | 1,340.0 | 1,305.0 | 1,307.0 | 1,307.0 | 115,300 |
| 2021/11/15 | 1,333.0 | 1,349.0 | 1,325.0 | 1,338.0 | 1,338.0 | 195,300 |
| 2021/11/12 | 1,359.0 | 1,374.0 | 1,331.0 | 1,335.0 | 1,335.0 | 259,500 |
| 2021/11/11 | 1,350.0 | 1,364.0 | 1,346.0 | 1,358.0 | 1,358.0 | 53,300 |
| 2021/11/10 | 1,340.0 | 1,367.0 | 1,340.0 | 1,356.0 | 1,356.0 | 93,000 |
| 2021/11/09 | 1,351.0 | 1,364.0 | 1,350.0 | 1,350.0 | 1,350.0 | 42,100 |
| 2021/11/08 | 1,360.0 | 1,360.0 | 1,335.0 | 1,357.0 | 1,357.0 | 64,100 |
| 2021/11/05 | 1,334.0 | 1,362.0 | 1,334.0 | 1,360.0 | 1,360.0 | 72,000 |
| 2021/11/04 | 1,361.0 | 1,364.0 | 1,344.0 | 1,348.0 | 1,348.0 | 110,800 |
| 2021/11/02 | 1,355.0 | 1,371.0 | 1,354.0 | 1,355.0 | 1,355.0 | 82,900 |
| 2021/11/01 | 1,368.0 | 1,368.0 | 1,351.0 | 1,359.0 | 1,359.0 | 72,500 |
| 2021/10/29 | 1,346.0 | 1,356.0 | 1,338.0 | 1,353.0 | 1,353.0 | 61,600 |
| 2021/10/28 | 1,332.0 | 1,352.0 | 1,326.0 | 1,350.0 | 1,350.0 | 73,000 |
| 2021/10/27 | 1,356.0 | 1,356.0 | 1,335.0 | 1,343.0 | 1,343.0 | 35,200 |
| 2021/10/26 | 1,360.0 | 1,363.0 | 1,350.0 | 1,360.0 | 1,360.0 | 74,300 |
| 2021/10/25 | 1,352.0 | 1,359.0 | 1,343.0 | 1,349.0 | 1,349.0 | 93,100 |
| 2021/10/22 | 1,352.0 | 1,362.0 | 1,349.0 | 1,352.0 | 1,352.0 | 114,200 |
| 2021/10/21 | 1,363.0 | 1,363.0 | 1,340.0 | 1,342.0 | 1,342.0 | 76,300 |
おすすめ条件でスクリーニングされた銘柄を見る
シーイーシーの取引履歴を振り返りませんか？
シーイーシー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。
