1,323円
シーユ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) |
|---|---|---|---|---|---|---|
| 2025/02/26 | 1,480.0 | 1,523.0 | 1,468.0 | 1,473.0 | 1,473.0 | 180,400 |
| 2025/02/25 | 1,511.0 | 1,541.0 | 1,477.0 | 1,517.0 | 1,517.0 | 228,800 |
| 2025/02/21 | 1,585.0 | 1,601.0 | 1,554.0 | 1,578.0 | 1,578.0 | 207,700 |
| 2025/02/20 | 1,630.0 | 1,690.0 | 1,571.0 | 1,618.0 | 1,618.0 | 153,000 |
| 2025/02/19 | 1,685.0 | 1,707.0 | 1,615.0 | 1,640.0 | 1,640.0 | 183,100 |
| 2025/02/18 | 1,599.0 | 1,703.0 | 1,585.0 | 1,678.0 | 1,678.0 | 285,500 |
| 2025/02/17 | 1,590.0 | 1,610.0 | 1,547.0 | 1,557.0 | 1,557.0 | 104,100 |
| 2025/02/14 | 1,574.0 | 1,616.0 | 1,556.0 | 1,594.0 | 1,594.0 | 210,100 |
| 2025/02/13 | 1,504.0 | 1,586.0 | 1,504.0 | 1,566.0 | 1,566.0 | 180,800 |
| 2025/02/12 | 1,510.0 | 1,518.0 | 1,477.0 | 1,488.0 | 1,488.0 | 128,300 |
| 2025/02/10 | 1,452.0 | 1,519.0 | 1,452.0 | 1,518.0 | 1,518.0 | 124,100 |
| 2025/02/07 | 1,450.0 | 1,479.0 | 1,412.0 | 1,452.0 | 1,452.0 | 182,500 |
| 2025/02/06 | 1,523.0 | 1,524.0 | 1,453.0 | 1,460.0 | 1,460.0 | 134,900 |
| 2025/02/05 | 1,489.0 | 1,523.0 | 1,476.0 | 1,520.0 | 1,520.0 | 106,800 |
| 2025/02/04 | 1,539.0 | 1,548.0 | 1,462.0 | 1,487.0 | 1,487.0 | 213,700 |
| 2025/02/03 | 1,514.0 | 1,545.0 | 1,471.0 | 1,511.0 | 1,511.0 | 373,600 |
| 2025/01/31 | 1,511.0 | 1,562.0 | 1,510.0 | 1,527.0 | 1,527.0 | 453,500 |
| 2025/01/30 | 1,607.0 | 1,610.0 | 1,510.0 | 1,525.0 | 1,525.0 | 982,500 |
| 2025/01/29 | 1,746.0 | 1,807.0 | 1,721.0 | 1,767.0 | 1,767.0 | 359,300 |
| 2025/01/28 | 1,690.0 | 1,759.0 | 1,664.0 | 1,747.0 | 1,747.0 | 221,700 |
おすすめ条件でスクリーニングされた銘柄を見る
シーユーシーの取引履歴を振り返りませんか？
シーユ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。
