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 | 109,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,386 | 1,392 | 1,340 | 1,370 | -12 | -0.9 | 207,500 |
| 6/4 | 1,342 | 1,384 | 1,330 | 1,382 | +32 | +2.4 | 100,000 |
| 5/28 | 1,380 | 1,384 | 1,338 | 1,350 | -16 | -1.2 | 148,000 |
| 5/21 | 1,404 | 1,410 | 1,320 | 1,366 | -46 | -3.3 | 344,500 |
| 5/14 | 1,560 | 1,656 | 1,338 | 1,412 | -144 | -9.3 | 874,500 |
| 5/7 | 1,468 | 1,560 | 1,464 | 1,556 | +96 | +6.6 | 204,000 |
| 4/30 | 1,442 | 1,494 | 1,440 | 1,460 | +20 | +1.4 | 212,500 |
| 4/23 | 1,486 | 1,494 | 1,414 | 1,440 | -32 | -2.2 | 232,000 |
| 4/16 | 1,500 | 1,510 | 1,466 | 1,472 | -40 | -2.7 | 181,500 |
| 4/9 | 1,462 | 1,560 | 1,454 | 1,512 | +50 | +3.4 | 380,500 |
| 4/2 | 1,448 | 1,592 | 1,442 | 1,462 | +26 | +1.8 | 879,000 |
| 3/26 | 1,444 | 1,484 | 1,372 | 1,436 | -14 | -1.0 | 481,000 |
| 3/19 | 1,378 | 1,450 | 1,358 | 1,450 | +72 | +5.2 | 302,000 |
| 3/12 | 1,362 | 1,392 | 1,334 | 1,378 | +30 | +2.2 | 336,000 |
| 3/5 | 1,316 | 1,410 | 1,302 | 1,348 | +48 | +3.7 | 376,000 |
| 2/26 | 1,378 | 1,416 | 1,300 | 1,300 | -80 | -5.8 | 438,500 |
| 2/19 | 1,390 | 1,400 | 1,316 | 1,380 | -128 | -8.5 | 686,000 |
| 2/12 | 1,410 | 1,524 | 1,410 | 1,508 | +104 | +7.4 | 673,000 |
| 2/5 | 1,354 | 1,446 | 1,354 | 1,404 | +36 | +2.6 | 270,000 |
| 1/29 | 1,362 | 1,472 | 1,362 | 1,368 | +10 | +0.7 | 696,000 |
| 1/22 | 1,330 | 1,468 | 1,324 | 1,358 | +8 | +0.6 | 710,000 |
| 1/15 | 1,190 | 1,418 | 1,188 | 1,350 | +176 | +15.0 | 1,215,500 |
| 1/8 | 1,102 | 1,184 | 1,056 | 1,174 | +72 | +6.5 | 569,500 |
| 12/30 | 1,086 | 1,106 | 1,070 | 1,102 | +16 | +1.5 | 238,000 |
| 12/25 | 1,110 | 1,110 | 1,044 | 1,086 | -24 | -2.2 | 477,000 |
| 12/18 | 1,110 | 1,132 | 1,086 | 1,110 | 0 | 0.0 | 349,000 |
| 12/11 | 1,084 | 1,132 | 1,054 | 1,110 | +26 | +2.4 | 518,000 |
| 12/4 | 1,126 | 1,126 | 1,064 | 1,084 | -48 | -4.2 | 832,500 |
| 11/27 | 1,108 | 1,146 | 1,104 | 1,132 | +28 | +2.5 | 412,500 |
| 11/20 | 1,154 | 1,166 | 1,096 | 1,104 | -48 | -4.2 | 352,500 |
▶︎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
