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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 1,370.0 | 1,384.0 | 1,369.0 | 1,376.0 | 1,376.0 | 191,500 |
| 2021/09/17 | 1,391.0 | 1,418.0 | 1,378.0 | 1,412.0 | 1,412.0 | 238,600 |
| 2021/09/16 | 1,403.0 | 1,403.0 | 1,369.0 | 1,391.0 | 1,391.0 | 208,100 |
| 2021/09/15 | 1,405.0 | 1,422.0 | 1,400.0 | 1,405.0 | 1,405.0 | 188,300 |
| 2021/09/14 | 1,418.0 | 1,422.0 | 1,401.0 | 1,403.0 | 1,403.0 | 288,200 |
| 2021/09/13 | 1,410.0 | 1,427.0 | 1,380.0 | 1,416.0 | 1,416.0 | 519,400 |
| 2021/09/10 | 1,421.0 | 1,438.0 | 1,406.0 | 1,428.0 | 1,428.0 | 726,000 |
| 2021/09/09 | 1,577.0 | 1,579.0 | 1,550.0 | 1,561.0 | 1,561.0 | 143,900 |
| 2021/09/08 | 1,590.0 | 1,600.0 | 1,580.0 | 1,588.0 | 1,588.0 | 78,100 |
| 2021/09/07 | 1,577.0 | 1,590.0 | 1,568.0 | 1,587.0 | 1,587.0 | 94,000 |
| 2021/09/06 | 1,570.0 | 1,577.0 | 1,554.0 | 1,577.0 | 1,577.0 | 80,000 |
| 2021/09/03 | 1,544.0 | 1,573.0 | 1,526.0 | 1,558.0 | 1,558.0 | 111,600 |
| 2021/09/02 | 1,562.0 | 1,572.0 | 1,537.0 | 1,542.0 | 1,542.0 | 114,400 |
| 2021/09/01 | 1,548.0 | 1,572.0 | 1,543.0 | 1,570.0 | 1,570.0 | 117,400 |
| 2021/08/31 | 1,571.0 | 1,576.0 | 1,551.0 | 1,560.0 | 1,560.0 | 100,900 |
| 2021/08/30 | 1,548.0 | 1,578.0 | 1,543.0 | 1,578.0 | 1,578.0 | 42,900 |
| 2021/08/27 | 1,549.0 | 1,549.0 | 1,522.0 | 1,539.0 | 1,539.0 | 45,700 |
| 2021/08/26 | 1,574.0 | 1,576.0 | 1,551.0 | 1,557.0 | 1,557.0 | 53,400 |
| 2021/08/25 | 1,587.0 | 1,594.0 | 1,571.0 | 1,578.0 | 1,578.0 | 57,500 |
| 2021/08/24 | 1,579.0 | 1,591.0 | 1,575.0 | 1,587.0 | 1,587.0 | 68,600 |
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。
