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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,176 | 1,176 | 1,104 | 1,128 | -40 | -3.4 | 128,500 |
| 12/30 | 1,096 | 1,204 | 1,082 | 1,168 | +74 | +6.8 | 276,500 |
| 12/24 | 1,130 | 1,130 | 1,068 | 1,094 | -16 | -1.4 | 377,000 |
| 12/17 | 1,152 | 1,158 | 1,102 | 1,110 | -44 | -3.8 | 203,000 |
| 12/10 | 1,112 | 1,174 | 1,112 | 1,154 | +42 | +3.8 | 219,000 |
| 12/3 | 1,132 | 1,142 | 1,100 | 1,112 | -30 | -2.6 | 220,000 |
| 11/26 | 1,142 | 1,164 | 1,126 | 1,142 | -4 | -0.4 | 153,500 |
| 11/19 | 1,266 | 1,266 | 1,140 | 1,146 | -112 | -8.9 | 218,000 |
| 11/12 | 1,214 | 1,288 | 1,178 | 1,258 | +24 | +1.9 | 320,000 |
| 11/5 | 1,168 | 1,234 | 1,168 | 1,234 | +72 | +6.2 | 125,000 |
| 10/29 | 1,160 | 1,188 | 1,146 | 1,162 | +2 | +0.2 | 145,500 |
| 10/22 | 1,162 | 1,224 | 1,160 | 1,160 | 0 | 0.0 | 72,500 |
| 10/15 | 1,136 | 1,160 | 1,120 | 1,160 | +24 | +2.1 | 129,500 |
| 10/8 | 1,196 | 1,196 | 1,134 | 1,136 | -40 | -3.4 | 294,000 |
| 10/1 | 1,224 | 1,238 | 1,176 | 1,176 | -48 | -3.9 | 141,000 |
| 9/24 | 1,222 | 1,234 | 1,202 | 1,224 | -32 | -2.6 | 91,000 |
| 9/17 | 1,276 | 1,296 | 1,232 | 1,256 | -12 | -1.0 | 160,500 |
| 9/10 | 1,256 | 1,274 | 1,226 | 1,268 | +50 | +4.1 | 136,000 |
| 9/3 | 1,184 | 1,218 | 1,178 | 1,218 | +44 | +3.8 | 159,000 |
| 8/27 | 1,120 | 1,188 | 1,120 | 1,174 | +58 | +5.2 | 91,000 |
| 8/20 | 1,276 | 1,276 | 1,114 | 1,116 | -168 | -13.1 | 421,500 |
| 8/13 | 1,272 | 1,400 | 1,242 | 1,284 | +14 | +1.1 | 322,000 |
| 8/6 | 1,246 | 1,292 | 1,246 | 1,270 | +26 | +2.1 | 92,500 |
| 7/30 | 1,290 | 1,292 | 1,244 | 1,244 | -34 | -2.7 | 94,500 |
| 7/21 | 1,334 | 1,334 | 1,270 | 1,278 | -60 | -4.5 | 140,000 |
| 7/16 | 1,342 | 1,374 | 1,322 | 1,338 | -4 | -0.3 | 128,500 |
| 7/9 | 1,328 | 1,350 | 1,310 | 1,342 | +14 | +1.1 | 118,000 |
| 7/2 | 1,356 | 1,378 | 1,314 | 1,328 | -28 | -2.1 | 109,000 |
| 6/25 | 1,336 | 1,362 | 1,306 | 1,356 | -6 | -0.4 | 179,500 |
| 6/18 | 1,376 | 1,390 | 1,358 | 1,362 | -8 | -0.6 | 195,000 |
▶︎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
