！決算発表予定日 2024/05/14
5304東証S貸借
業種 ガラス・土石
ＳＥＣカーボン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,070 (24/02/14) | 1,760 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,070 (24/02/14) | 2,271 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,645 | 2,650 | 2,357 | 2,430 | -200 | -7.6 | 1,031,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 2,752 | 2,775 | 2,536 | 2,630 | -122 | -4.4 | 1,271,300 |
| 24/02 | 2,551 | 3,070 | 2,536 | 2,752 | +158 | +6.1 | 2,284,700 |
| 24/01 | 2,345 | 2,650 | 2,271 | 2,594 | +244 | +10.4 | 1,454,600 |
| 23/12 | 2,500 | 2,500 | 2,202 | 2,350 | -154 | -6.2 | 1,465,700 |
| 23/11 | 2,658 | 2,868 | 2,336 | 2,504 | -140 | -5.3 | 1,791,000 |
| 23/10 | 2,910 | 2,966 | 2,470 | 2,644 | -226 | -7.9 | 1,642,500 |
| 23/09 | 2,310 | 2,928 | 2,296 | 2,870 | +560 | +24.2 | 1,486,500 |
| 23/08 | 2,124 | 2,434 | 2,114 | 2,310 | +182 | +8.6 | 1,269,000 |
| 23/07 | 2,140 | 2,170 | 2,004 | 2,128 | +14 | +0.7 | 670,500 |
| 23/06 | 1,812 | 2,116 | 1,788 | 2,114 | +280 | +15.3 | 917,000 |
| 23/05 | 1,810 | 1,908 | 1,766 | 1,834 | +48 | +2.7 | 790,500 |
| 23/04 | 1,778 | 1,840 | 1,616 | 1,786 | +38 | +2.2 | 592,000 |
| 23/03 | 1,714 | 1,826 | 1,606 | 1,748 | +24 | +1.4 | 1,149,500 |
| 23/02 | 1,418 | 1,788 | 1,412 | 1,724 | +306 | +21.6 | 1,794,500 |
| 23/01 | 1,418 | 1,442 | 1,336 | 1,418 | -2 | -0.1 | 663,000 |
| 22/12 | 1,390 | 1,474 | 1,342 | 1,420 | +30 | +2.2 | 1,039,000 |
| 22/11 | 1,370 | 1,432 | 1,320 | 1,390 | +16 | +1.2 | 1,877,500 |
| 22/10 | 1,180 | 1,394 | 1,158 | 1,374 | +188 | +15.9 | 758,000 |
| 22/09 | 1,202 | 1,292 | 1,156 | 1,186 | -36 | -3.0 | 605,500 |
| 22/08 | 1,018 | 1,274 | 1,014 | 1,222 | +204 | +20.0 | 963,000 |
| 22/07 | 1,016 | 1,026 | 998 | 1,018 | +2 | +0.2 | 347,000 |
| 22/06 | 1,006 | 1,070 | 982 | 1,016 | +17 | +1.7 | 502,000 |
| 22/05 | 1,102 | 1,162 | 972 | 999 | -103 | -9.4 | 696,500 |
| 22/04 | 1,174 | 1,178 | 1,048 | 1,102 | -72 | -6.1 | 287,000 |
| 22/03 | 1,174 | 1,204 | 1,074 | 1,174 | 0 | 0.0 | 644,500 |
| 22/02 | 1,042 | 1,192 | 1,024 | 1,174 | +144 | +14.0 | 745,500 |
| 22/01 | 1,176 | 1,184 | 980 | 1,030 | -138 | -11.8 | 1,014,500 |
| 21/12 | 1,100 | 1,204 | 1,068 | 1,168 | +54 | +4.9 | 1,207,000 |
| 21/11 | 1,168 | 1,288 | 1,106 | 1,114 | -48 | -4.1 | 905,000 |
| 21/10 | 1,194 | 1,224 | 1,120 | 1,162 | -34 | -2.8 | 658,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて