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
2,131.6
円
(09:23)
株価は15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) | 1,750 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,070 (24/02/14) | 1,750 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,174 | 2,174 | 2,116 | 2,131 | -17 | -0.8 | 64,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,732 | 1,744 | 1,664 | 1,674 | -56 | -3.2 | 329,000 |
| 9/13 | 1,680 | 1,766 | 1,670 | 1,730 | +66 | +4.0 | 774,500 |
| 9/6 | 1,608 | 1,674 | 1,570 | 1,664 | +40 | +2.5 | 659,500 |
| 8/30 | 1,600 | 1,634 | 1,576 | 1,624 | -6 | -0.4 | 623,000 |
| 8/23 | 1,612 | 1,712 | 1,612 | 1,630 | +36 | +2.3 | 840,000 |
| 8/16 | 1,696 | 1,720 | 1,552 | 1,594 | -192 | -10.8 | 1,448,500 |
| 8/9 | 1,838 | 1,838 | 1,656 | 1,786 | -68 | -3.7 | 1,306,000 |
| 8/2 | 1,966 | 2,006 | 1,838 | 1,854 | -112 | -5.7 | 679,500 |
| 7/26 | 1,948 | 1,982 | 1,922 | 1,966 | +20 | +1.0 | 825,000 |
| 7/19 | 2,000 | 2,004 | 1,928 | 1,946 | -38 | -1.9 | 456,500 |
| 7/12 | 2,046 | 2,052 | 1,976 | 1,984 | -48 | -2.4 | 367,500 |
| 7/5 | 1,992 | 2,044 | 1,950 | 2,032 | +70 | +3.6 | 533,000 |
| 6/28 | 1,940 | 1,994 | 1,920 | 1,962 | +22 | +1.1 | 521,500 |
| 6/21 | 1,870 | 1,940 | 1,834 | 1,940 | +60 | +3.2 | 582,000 |
| 6/14 | 1,858 | 1,944 | 1,836 | 1,880 | +48 | +2.6 | 651,500 |
| 6/7 | 1,762 | 1,848 | 1,704 | 1,832 | +50 | +2.8 | 1,188,000 |
| 5/31 | 1,818 | 1,840 | 1,768 | 1,782 | -30 | -1.7 | 703,000 |
| 5/24 | 1,922 | 1,950 | 1,778 | 1,812 | -126 | -6.5 | 1,333,500 |
| 5/17 | 1,552 | 2,024 | 1,440 | 1,938 | +368 | +23.4 | 2,723,500 |
| 5/10 | 1,976 | 2,012 | 1,534 | 1,570 | -394 | -20.1 | 1,501,000 |
| 4/26 | 2,172 | 2,172 | 1,928 | 1,964 | -180 | -8.4 | 1,188,500 |
| 4/19 | 2,100 | 2,208 | 2,088 | 2,144 | +94 | +4.6 | 722,500 |
| 4/12 | 2,224 | 2,250 | 2,024 | 2,050 | -114 | -5.3 | 1,057,000 |
| 4/5 | 1,968 | 2,214 | 1,950 | 2,164 | +226 | +11.7 | 1,300,000 |
| 3/29 | 1,944 | 2,048 | 1,886 | 1,938 | -100 | -4.9 | 928,000 |
| 3/22 | 1,952 | 2,076 | 1,930 | 2,038 | +134 | +7.0 | 752,500 |
| 3/15 | 1,862 | 1,998 | 1,792 | 1,904 | +64 | +3.5 | 862,000 |
| 3/8 | 2,162 | 2,162 | 1,826 | 1,840 | -308 | -14.3 | 1,619,500 |
| 3/1 | 2,176 | 2,210 | 2,096 | 2,148 | ー | ー | 1,066,500 |
▶︎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
