！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
取引時間外
(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) | 1,780 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,531 | 2,538 | 2,498 | 2,515 | -40 | -1.6 | 69,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,194 | 1,224 | 1,120 | 1,162 | -34 | -2.8 | 658,000 |
| 21/09 | 1,196 | 1,296 | 1,188 | 1,196 | +4 | +0.3 | 634,000 |
| 21/08 | 1,246 | 1,400 | 1,114 | 1,192 | -52 | -4.2 | 964,000 |
| 21/07 | 1,336 | 1,374 | 1,244 | 1,244 | -92 | -6.9 | 524,000 |
| 21/06 | 1,350 | 1,392 | 1,306 | 1,336 | -14 | -1.0 | 710,500 |
| 21/05 | 1,468 | 1,656 | 1,320 | 1,350 | -110 | -7.5 | 1,608,500 |
| 21/04 | 1,500 | 1,560 | 1,414 | 1,460 | -24 | -1.6 | 1,188,500 |
| 21/03 | 1,316 | 1,592 | 1,302 | 1,484 | +184 | +14.2 | 2,192,000 |
| 21/02 | 1,354 | 1,524 | 1,300 | 1,300 | -68 | -5.0 | 2,067,500 |
| 21/01 | 1,102 | 1,472 | 1,056 | 1,368 | +266 | +24.1 | 3,191,000 |
| 20/12 | 1,116 | 1,132 | 1,044 | 1,102 | +4 | +0.4 | 2,032,500 |
| 20/11 | 1,122 | 1,190 | 1,092 | 1,098 | -22 | -2.0 | 1,617,500 |
| 20/10 | 1,178 | 1,208 | 1,100 | 1,120 | -52 | -4.4 | 1,130,000 |
| 20/09 | 1,216 | 1,306 | 1,156 | 1,172 | -44 | -3.6 | 1,254,000 |
| 20/08 | 1,178 | 1,240 | 1,122 | 1,216 | +42 | +3.6 | 1,093,000 |
| 20/07 | 1,316 | 1,320 | 1,174 | 1,174 | -154 | -11.6 | 921,000 |
| 20/06 | 1,394 | 1,460 | 1,294 | 1,328 | -72 | -5.1 | 1,255,000 |
| 20/05 | 1,280 | 1,496 | 1,252 | 1,400 | +112 | +8.7 | 1,368,000 |
| 20/04 | 1,242 | 1,328 | 1,152 | 1,288 | +46 | +3.7 | 1,645,000 |
| 20/03 | 1,400 | 1,522 | 1,100 | 1,242 | -178 | -12.5 | 3,814,500 |
| 20/02 | 1,654 | 1,772 | 1,400 | 1,420 | -288 | -16.9 | 1,883,500 |
| 20/01 | 1,870 | 2,164 | 1,692 | 1,708 | -188 | -9.9 | 2,764,500 |
| 19/12 | 1,796 | 1,966 | 1,780 | 1,896 | +94 | +5.2 | 1,743,000 |
| 19/11 | 1,666 | 1,848 | 1,622 | 1,802 | +126 | +7.5 | 2,384,000 |
| 19/10 | 1,640 | 1,808 | 1,574 | 1,676 | +42 | +2.6 | 2,334,000 |
| 19/09 | 1,608 | 1,766 | 1,570 | 1,634 | +10 | +0.6 | 2,290,000 |
| 19/08 | 1,962 | 1,976 | 1,552 | 1,624 | -360 | -18.2 | 4,579,000 |
| 19/07 | 1,992 | 2,052 | 1,922 | 1,984 | +22 | +1.1 | 2,500,000 |
| 19/06 | 1,762 | 1,994 | 1,704 | 1,962 | +180 | +10.1 | 2,943,000 |
| 19/05 | 1,976 | 2,024 | 1,440 | 1,782 | -182 | -9.3 | 6,261,000 |
▶︎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