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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,018 | 1,094 | 1,014 | 1,064 | +46 | +4.5 | 139,500 |
| 7/29 | 1,010 | 1,018 | 1,002 | 1,018 | +10 | +1.0 | 99,000 |
| 7/22 | 1,002 | 1,010 | 1,000 | 1,008 | +9 | +0.9 | 100,500 |
| 7/15 | 1,004 | 1,016 | 999 | 999 | -1 | -0.1 | 74,000 |
| 7/8 | 1,026 | 1,026 | 998 | 1,000 | -10 | -1.0 | 61,500 |
| 7/1 | 1,038 | 1,038 | 1,010 | 1,010 | -8 | -0.8 | 69,000 |
| 6/24 | 1,018 | 1,018 | 986 | 1,018 | +32 | +3.3 | 130,000 |
| 6/17 | 1,002 | 1,018 | 982 | 986 | -26 | -2.6 | 120,000 |
| 6/10 | 1,038 | 1,070 | 1,010 | 1,012 | -16 | -1.6 | 126,500 |
| 6/3 | 1,000 | 1,040 | 998 | 1,028 | +30 | +3.0 | 94,500 |
| 5/27 | 982 | 1,006 | 982 | 998 | +18 | +1.8 | 141,500 |
| 5/20 | 1,022 | 1,028 | 972 | 980 | -42 | -4.1 | 257,500 |
| 5/13 | 1,084 | 1,100 | 1,000 | 1,022 | -68 | -6.2 | 209,000 |
| 5/6 | 1,102 | 1,162 | 1,076 | 1,090 | -12 | -1.1 | 62,500 |
| 4/28 | 1,102 | 1,102 | 1,048 | 1,102 | -14 | -1.3 | 95,500 |
| 4/22 | 1,114 | 1,132 | 1,102 | 1,116 | +2 | +0.2 | 33,000 |
| 4/15 | 1,146 | 1,162 | 1,098 | 1,114 | -20 | -1.8 | 86,500 |
| 4/8 | 1,178 | 1,178 | 1,134 | 1,134 | -24 | -2.1 | 68,000 |
| 4/1 | 1,166 | 1,198 | 1,150 | 1,158 | -12 | -1.0 | 77,500 |
| 3/25 | 1,170 | 1,204 | 1,152 | 1,170 | +4 | +0.3 | 113,000 |
| 3/18 | 1,116 | 1,184 | 1,116 | 1,166 | +50 | +4.5 | 168,000 |
| 3/11 | 1,158 | 1,164 | 1,074 | 1,116 | -48 | -4.1 | 174,000 |
| 3/4 | 1,174 | 1,192 | 1,150 | 1,164 | -10 | -0.9 | 131,000 |
| 2/25 | 1,168 | 1,186 | 1,122 | 1,174 | -14 | -1.2 | 119,000 |
| 2/18 | 1,098 | 1,192 | 1,098 | 1,188 | +76 | +6.8 | 224,000 |
| 2/10 | 1,096 | 1,112 | 1,066 | 1,112 | +26 | +2.4 | 155,500 |
| 2/4 | 1,030 | 1,122 | 1,012 | 1,086 | +76 | +7.5 | 283,000 |
| 1/28 | 1,036 | 1,068 | 980 | 1,010 | -36 | -3.4 | 279,000 |
| 1/21 | 1,140 | 1,150 | 1,026 | 1,046 | -106 | -9.2 | 398,500 |
| 1/14 | 1,126 | 1,184 | 1,112 | 1,152 | +24 | +2.1 | 157,500 |
▶︎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
