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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,258 | 1,292 | 1,228 | 1,272 | +14 | +1.1 | 276,000 |
| 4/10 | 1,172 | 1,290 | 1,152 | 1,258 | +80 | +6.8 | 539,500 |
| 4/3 | 1,200 | 1,282 | 1,160 | 1,178 | -66 | -5.3 | 410,500 |
| 3/27 | 1,178 | 1,290 | 1,154 | 1,244 | +76 | +6.5 | 821,500 |
| 3/19 | 1,212 | 1,286 | 1,120 | 1,168 | -4 | -0.3 | 906,000 |
| 3/13 | 1,342 | 1,352 | 1,100 | 1,172 | -238 | -16.9 | 1,292,000 |
| 3/6 | 1,400 | 1,522 | 1,394 | 1,410 | -10 | -0.7 | 616,500 |
| 2/28 | 1,558 | 1,606 | 1,400 | 1,420 | -228 | -13.8 | 603,000 |
| 2/21 | 1,670 | 1,678 | 1,620 | 1,648 | -36 | -2.1 | 430,500 |
| 2/14 | 1,698 | 1,742 | 1,684 | 1,684 | -22 | -1.3 | 415,000 |
| 2/7 | 1,654 | 1,772 | 1,654 | 1,706 | -2 | -0.1 | 435,000 |
| 1/31 | 1,800 | 1,830 | 1,692 | 1,708 | -152 | -8.2 | 685,000 |
| 1/24 | 2,114 | 2,116 | 1,858 | 1,860 | -240 | -11.4 | 677,000 |
| 1/17 | 2,068 | 2,164 | 2,068 | 2,100 | +44 | +2.1 | 474,500 |
| 1/10 | 1,870 | 2,074 | 1,856 | 2,056 | +160 | +8.4 | 928,000 |
| 12/30 | 1,888 | 1,904 | 1,866 | 1,896 | +4 | +0.2 | 46,500 |
| 12/27 | 1,910 | 1,910 | 1,860 | 1,892 | -20 | -1.1 | 199,000 |
| 12/20 | 1,920 | 1,926 | 1,872 | 1,912 | +12 | +0.6 | 393,500 |
| 12/13 | 1,890 | 1,966 | 1,880 | 1,900 | +10 | +0.5 | 618,000 |
| 12/6 | 1,796 | 1,894 | 1,780 | 1,890 | +88 | +4.9 | 486,000 |
| 11/29 | 1,790 | 1,848 | 1,780 | 1,802 | +28 | +1.6 | 587,500 |
| 11/22 | 1,790 | 1,794 | 1,700 | 1,774 | -12 | -0.7 | 520,000 |
| 11/15 | 1,650 | 1,790 | 1,636 | 1,786 | +156 | +9.6 | 745,000 |
| 11/8 | 1,720 | 1,746 | 1,622 | 1,630 | -60 | -3.6 | 459,000 |
| 11/1 | 1,696 | 1,808 | 1,648 | 1,690 | -6 | -0.4 | 718,500 |
| 10/25 | 1,658 | 1,706 | 1,658 | 1,696 | +26 | +1.6 | 363,500 |
| 10/18 | 1,630 | 1,682 | 1,606 | 1,670 | +54 | +3.3 | 523,500 |
| 10/11 | 1,594 | 1,644 | 1,586 | 1,616 | +30 | +1.9 | 412,000 |
| 10/4 | 1,664 | 1,664 | 1,574 | 1,586 | -82 | -4.9 | 464,000 |
| 9/27 | 1,690 | 1,744 | 1,646 | 1,668 | -6 | -0.4 | 452,000 |
▶︎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
