！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) | 1,780 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,070 (24/02/14) | 2,271 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,462 | 2,567 | 2,450 | 2,515 | +85 | +3.5 | 155,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 2,910 | 2,966 | 2,610 | 2,714 | -156 | -5.4 | 442,000 |
| 9/29 | 2,768 | 2,928 | 2,720 | 2,870 | +102 | +3.7 | 263,500 |
| 9/22 | 2,670 | 2,814 | 2,660 | 2,768 | +88 | +3.3 | 363,000 |
| 9/15 | 2,648 | 2,746 | 2,542 | 2,680 | +28 | +1.1 | 420,000 |
| 9/8 | 2,368 | 2,652 | 2,342 | 2,652 | +310 | +13.2 | 425,000 |
| 9/1 | 2,272 | 2,350 | 2,272 | 2,342 | +72 | +3.2 | 116,500 |
| 8/25 | 2,260 | 2,328 | 2,154 | 2,270 | +10 | +0.4 | 198,500 |
| 8/18 | 2,352 | 2,434 | 2,234 | 2,260 | -44 | -1.9 | 533,000 |
| 8/10 | 2,170 | 2,368 | 2,170 | 2,304 | +112 | +5.1 | 255,000 |
| 8/4 | 2,116 | 2,220 | 2,106 | 2,192 | +86 | +4.1 | 196,000 |
| 7/28 | 2,102 | 2,140 | 2,076 | 2,106 | +6 | +0.3 | 101,500 |
| 7/21 | 2,068 | 2,168 | 2,068 | 2,100 | +38 | +1.8 | 107,000 |
| 7/14 | 2,118 | 2,118 | 2,022 | 2,062 | -6 | -0.3 | 182,000 |
| 7/7 | 2,140 | 2,170 | 2,004 | 2,068 | -46 | -2.2 | 265,000 |
| 6/30 | 1,952 | 2,116 | 1,936 | 2,114 | +162 | +8.3 | 322,500 |
| 6/23 | 1,872 | 2,004 | 1,866 | 1,952 | +78 | +4.2 | 312,500 |
| 6/16 | 1,812 | 1,874 | 1,812 | 1,874 | +64 | +3.5 | 141,500 |
| 6/9 | 1,832 | 1,856 | 1,788 | 1,810 | -22 | -1.2 | 84,500 |
| 6/2 | 1,878 | 1,882 | 1,812 | 1,832 | -36 | -1.9 | 128,500 |
| 5/26 | 1,860 | 1,894 | 1,804 | 1,868 | +26 | +1.4 | 147,500 |
| 5/19 | 1,850 | 1,908 | 1,830 | 1,842 | +20 | +1.1 | 250,500 |
| 5/12 | 1,782 | 1,906 | 1,780 | 1,822 | +32 | +1.8 | 240,500 |
| 5/2 | 1,810 | 1,836 | 1,766 | 1,790 | +4 | +0.2 | 79,500 |
| 4/28 | 1,720 | 1,840 | 1,684 | 1,786 | +84 | +4.9 | 249,500 |
| 4/21 | 1,652 | 1,740 | 1,652 | 1,702 | +44 | +2.7 | 116,000 |
| 4/14 | 1,680 | 1,700 | 1,656 | 1,658 | -2 | -0.1 | 75,500 |
| 4/7 | 1,778 | 1,790 | 1,616 | 1,660 | -88 | -5.0 | 151,000 |
| 3/31 | 1,646 | 1,752 | 1,616 | 1,748 | +94 | +5.7 | 196,500 |
| 3/24 | 1,660 | 1,668 | 1,606 | 1,654 | +2 | +0.1 | 114,500 |
| 3/17 | 1,700 | 1,722 | 1,614 | 1,652 | -68 | -4.0 | 383,500 |
▶︎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