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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,174 | 2,174 | 2,136 | 2,148 | 0 | 0.0 | 54,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,640 | 1,822 | 1,640 | 1,784 | +152 | +9.3 | 405,000 |
| 2/24 | 1,596 | 1,678 | 1,586 | 1,632 | +36 | +2.3 | 350,500 |
| 2/17 | 1,478 | 1,618 | 1,438 | 1,596 | +106 | +7.1 | 773,000 |
| 2/10 | 1,478 | 1,510 | 1,442 | 1,490 | +12 | +0.8 | 259,000 |
| 2/3 | 1,414 | 1,496 | 1,412 | 1,478 | +60 | +4.2 | 245,500 |
| 1/27 | 1,380 | 1,426 | 1,364 | 1,418 | +44 | +3.2 | 197,000 |
| 1/20 | 1,356 | 1,380 | 1,350 | 1,374 | -2 | -0.2 | 112,500 |
| 1/13 | 1,378 | 1,394 | 1,360 | 1,376 | -6 | -0.4 | 108,000 |
| 1/6 | 1,418 | 1,418 | 1,336 | 1,382 | -38 | -2.7 | 189,000 |
| 12/30 | 1,440 | 1,450 | 1,378 | 1,420 | -20 | -1.4 | 175,000 |
| 12/23 | 1,434 | 1,474 | 1,382 | 1,440 | +6 | +0.4 | 329,000 |
| 12/16 | 1,396 | 1,454 | 1,364 | 1,434 | +36 | +2.6 | 335,000 |
| 12/9 | 1,358 | 1,398 | 1,344 | 1,398 | +20 | +1.5 | 115,000 |
| 12/2 | 1,324 | 1,400 | 1,324 | 1,378 | +56 | +4.2 | 323,000 |
| 11/25 | 1,374 | 1,378 | 1,320 | 1,322 | -58 | -4.2 | 375,500 |
| 11/18 | 1,400 | 1,418 | 1,330 | 1,380 | +14 | +1.0 | 652,000 |
| 11/11 | 1,394 | 1,432 | 1,366 | 1,366 | -14 | -1.0 | 440,000 |
| 11/4 | 1,352 | 1,424 | 1,350 | 1,380 | +20 | +1.5 | 226,000 |
| 10/28 | 1,320 | 1,376 | 1,304 | 1,360 | +54 | +4.1 | 203,000 |
| 10/21 | 1,254 | 1,332 | 1,254 | 1,306 | +46 | +3.7 | 213,500 |
| 10/14 | 1,240 | 1,272 | 1,220 | 1,260 | +46 | +3.8 | 123,500 |
| 10/7 | 1,180 | 1,250 | 1,158 | 1,214 | +28 | +2.4 | 164,000 |
| 9/30 | 1,240 | 1,260 | 1,156 | 1,186 | -68 | -5.4 | 98,000 |
| 9/22 | 1,232 | 1,288 | 1,232 | 1,254 | +30 | +2.5 | 148,500 |
| 9/16 | 1,254 | 1,292 | 1,212 | 1,224 | -30 | -2.4 | 183,500 |
| 9/9 | 1,208 | 1,282 | 1,196 | 1,254 | +36 | +3.0 | 140,000 |
| 9/2 | 1,214 | 1,234 | 1,184 | 1,218 | -4 | -0.3 | 139,500 |
| 8/26 | 1,222 | 1,230 | 1,196 | 1,222 | -22 | -1.8 | 112,500 |
| 8/19 | 1,152 | 1,274 | 1,152 | 1,244 | +102 | +8.9 | 390,000 |
| 8/12 | 1,066 | 1,162 | 1,052 | 1,142 | +78 | +7.3 | 217,000 |
▶︎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
