！決算発表予定日 2024/05/14
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20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) | 1,684 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,070 (24/02/14) | 2,271 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,345 | 3,070 | 2,271 | 2,390 | +40 | +1.7 | 5,874,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,418 | 2,966 | 1,336 | 2,350 | +930 | +65.5 | 14,231,700 |
| 2022 | 1,176 | 1,474 | 972 | 1,420 | +252 | +21.6 | 9,480,000 |
| 2021 | 1,102 | 1,656 | 1,056 | 1,168 | +66 | +6.0 | 15,850,000 |
| 2020 | 1,870 | 2,164 | 1,044 | 1,102 | -794 | -41.9 | 20,778,500 |
| 2019 | 1,690 | 2,396 | 1,440 | 1,896 | +108 | +6.0 | 47,029,499 |
| 2018 | 1,454 | 4,178 | 1,174 | 1,788 | +354 | +24.7 | 72,317,499 |
| 2017 | 514 | 1,658 | 500 | 1,434 | +922 | +180.1 | 10,023,500 |
| 2016 | 600 | 604 | 376 | 512 | -88 | -14.7 | 2,748,500 |
| 2015 | 622 | 786 | 568 | 600 | -38 | -6.0 | 3,842,500 |
| 2014 | 664 | 748 | 570 | 638 | -22 | -3.3 | 1,560,500 |
| 2013 | 640 | 978 | 596 | 660 | +20 | +3.1 | 2,382,000 |
| 2012 | 532 | 736 | 438 | 640 | +108 | +20.3 | 1,759,500 |
| 2011 | 908 | 974 | 482 | 532 | -368 | -40.9 | 2,251,500 |
| 2010 | 1,014 | 1,200 | 780 | 900 | -114 | -11.2 | 3,359,500 |
| 2009 | 692 | 1,536 | 590 | 1,014 | +328 | +47.8 | 7,290,000 |
| 2008 | 2,258 | 2,258 | 520 | 686 | -1,630 | -70.4 | 5,425,500 |
| 2007 | 2,680 | 4,900 | 2,130 | 2,316 | -364 | -13.6 | 5,751,500 |
| 2006 | 1,480 | 2,940 | 1,200 | 2,680 | +1,256 | +88.2 | 5,515,500 |
| 2005 | 590 | 1,470 | 578 | 1,424 | +844 | +145.5 | 3,738,500 |
| 2004 | 470 | 660 | 456 | 580 | +130 | +28.9 | 666,000 |
| 2003 | 346 | 520 | 342 | 450 | +104 | +30.1 | 506,500 |
| 2002 | 420 | 460 | 322 | 346 | -54 | -13.5 | 453,500 |
| 2001 | 440 | 550 | 370 | 400 | -40 | -9.1 | 976,000 |
| 2000 | 440 | 570 | 400 | 440 | -20 | -4.4 | 730,000 |
| 1999 | 480 | 686 | 426 | 460 | -20 | -4.2 | 782,000 |
| 1998 | 690 | 900 | 460 | 480 | -210 | -30.4 | 877,000 |
| 1997 | 1,040 | 1,330 | 610 | 690 | -338 | -32.9 | 1,303,000 |
| 1996 | 1,164 | 1,478 | 950 | 1,028 | -112 | -9.8 | 2,708,000 |
| 1995 | 1,280 | 1,510 | 670 | 1,140 | -178 | -13.5 | 5,680,000 |
| 1994 | 842 | 1,888 | 796 | 1,318 | +478 | +56.9 | 3,612,000 |
▶︎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