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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,168 | 1,190 | 1,150 | 1,152 | -6 | -0.5 | 238,500 |
| 11/6 | 1,122 | 1,172 | 1,116 | 1,158 | +38 | +3.4 | 232,000 |
| 10/30 | 1,148 | 1,154 | 1,100 | 1,120 | -36 | -3.1 | 177,000 |
| 10/23 | 1,152 | 1,188 | 1,140 | 1,156 | 0 | 0.0 | 254,500 |
| 10/16 | 1,200 | 1,208 | 1,142 | 1,156 | -36 | -3.0 | 268,000 |
| 10/9 | 1,166 | 1,194 | 1,152 | 1,192 | +26 | +2.2 | 380,000 |
| 10/2 | 1,196 | 1,206 | 1,150 | 1,166 | -10 | -0.9 | 205,000 |
| 9/25 | 1,242 | 1,256 | 1,176 | 1,176 | -78 | -6.2 | 294,500 |
| 9/18 | 1,200 | 1,306 | 1,200 | 1,254 | +54 | +4.5 | 472,000 |
| 9/11 | 1,200 | 1,212 | 1,184 | 1,200 | +16 | +1.4 | 154,500 |
| 9/4 | 1,194 | 1,216 | 1,156 | 1,184 | +10 | +0.9 | 252,000 |
| 8/28 | 1,144 | 1,208 | 1,122 | 1,174 | +28 | +2.4 | 368,000 |
| 8/21 | 1,234 | 1,240 | 1,146 | 1,146 | -90 | -7.3 | 211,000 |
| 8/14 | 1,200 | 1,238 | 1,198 | 1,236 | +30 | +2.5 | 271,000 |
| 8/7 | 1,178 | 1,230 | 1,178 | 1,206 | +32 | +2.7 | 169,500 |
| 7/31 | 1,220 | 1,246 | 1,174 | 1,174 | -56 | -4.6 | 186,000 |
| 7/22 | 1,238 | 1,250 | 1,216 | 1,230 | +12 | +1.0 | 130,000 |
| 7/17 | 1,244 | 1,256 | 1,212 | 1,218 | +2 | +0.2 | 209,500 |
| 7/10 | 1,254 | 1,264 | 1,216 | 1,216 | -38 | -3.0 | 201,500 |
| 7/3 | 1,354 | 1,368 | 1,238 | 1,254 | -120 | -8.7 | 340,500 |
| 6/26 | 1,372 | 1,380 | 1,342 | 1,374 | -10 | -0.7 | 142,500 |
| 6/19 | 1,322 | 1,406 | 1,294 | 1,384 | +56 | +4.2 | 254,500 |
| 6/12 | 1,452 | 1,460 | 1,304 | 1,328 | -112 | -7.8 | 338,000 |
| 6/5 | 1,394 | 1,440 | 1,370 | 1,440 | +40 | +2.9 | 373,500 |
| 5/29 | 1,420 | 1,458 | 1,388 | 1,400 | -18 | -1.3 | 359,000 |
| 5/22 | 1,450 | 1,496 | 1,392 | 1,418 | -28 | -1.9 | 287,000 |
| 5/15 | 1,290 | 1,478 | 1,290 | 1,446 | +170 | +13.3 | 542,000 |
| 5/8 | 1,254 | 1,284 | 1,252 | 1,276 | +22 | +1.8 | 135,000 |
| 5/1 | 1,240 | 1,290 | 1,228 | 1,254 | +30 | +2.5 | 224,000 |
| 4/24 | 1,258 | 1,328 | 1,216 | 1,224 | -48 | -3.8 | 418,500 |
▶︎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
