SECカーボン(5304)の株価時系列情報
SECカーボン(5304)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/07/26 | 2,299 | 2,323 | 2,294 | 2,295 | 45,400 |
2024/07/25 | 2,332 | 2,333 | 2,292 | 2,300 | 51,600 |
2024/07/24 | 2,386 | 2,386 | 2,345 | 2,345 | 34,200 |
2024/07/23 | 2,397 | 2,406 | 2,369 | 2,386 | 39,200 |
2024/07/22 | 2,415 | 2,415 | 2,360 | 2,370 | 43,000 |
2024/07/19 | 2,421 | 2,421 | 2,388 | 2,411 | 44,800 |
2024/07/18 | 2,471 | 2,471 | 2,411 | 2,421 | 49,500 |
2024/07/17 | 2,476 | 2,505 | 2,475 | 2,492 | 45,600 |
2024/07/16 | 2,459 | 2,480 | 2,459 | 2,475 | 18,400 |
2024/07/12 | 2,450 | 2,479 | 2,444 | 2,445 | 34,100 |
2024/07/11 | 2,476 | 2,476 | 2,439 | 2,462 | 30,700 |
2024/07/10 | 2,483 | 2,497 | 2,453 | 2,461 | 40,400 |
2024/07/09 | 2,525 | 2,539 | 2,495 | 2,507 | 42,700 |
2024/07/08 | 2,590 | 2,590 | 2,522 | 2,525 | 46,900 |
2024/07/05 | 2,683 | 2,694 | 2,590 | 2,590 | 57,400 |
2024/07/04 | 2,619 | 2,639 | 2,606 | 2,633 | 64,100 |
2024/07/03 | 2,495 | 2,612 | 2,492 | 2,590 | 97,200 |
2024/07/02 | 2,500 | 2,510 | 2,468 | 2,492 | 44,600 |
2024/07/01 | 2,544 | 2,555 | 2,480 | 2,481 | 44,500 |
2024/06/28 | 2,552 | 2,563 | 2,533 | 2,544 | 39,500 |
2024/06/27 | 2,493 | 2,548 | 2,487 | 2,546 | 63,500 |
2024/06/26 | 2,504 | 2,505 | 2,471 | 2,472 | 37,600 |
2024/06/25 | 2,524 | 2,529 | 2,490 | 2,500 | 51,600 |
2024/06/24 | 2,521 | 2,525 | 2,486 | 2,512 | 29,900 |
2024/06/21 | 2,520 | 2,528 | 2,486 | 2,503 | 52,400 |
2024/06/20 | 2,504 | 2,528 | 2,488 | 2,519 | 50,200 |
2024/06/19 | 2,478 | 2,500 | 2,473 | 2,498 | 33,300 |
2024/06/18 | 2,435 | 2,478 | 2,435 | 2,451 | 19,300 |
2024/06/17 | 2,490 | 2,492 | 2,408 | 2,433 | 41,300 |
2024/06/14 | 2,419 | 2,490 | 2,419 | 2,485 | 33,800 |
2024/06/13 | 2,525 | 2,535 | 2,420 | 2,436 | 68,800 |
2024/06/12 | 2,500 | 2,519 | 2,476 | 2,493 | 68,400 |
2024/06/11 | 2,440 | 2,513 | 2,440 | 2,481 | 69,900 |
2024/06/10 | 2,375 | 2,445 | 2,374 | 2,438 | 45,300 |
2024/06/07 | 2,341 | 2,380 | 2,341 | 2,374 | 19,000 |
2024/06/06 | 2,378 | 2,400 | 2,355 | 2,361 | 42,600 |
2024/06/05 | 2,353 | 2,371 | 2,340 | 2,345 | 26,900 |
2024/06/04 | 2,372 | 2,382 | 2,355 | 2,367 | 19,800 |
2024/06/03 | 2,355 | 2,376 | 2,349 | 2,362 | 27,600 |
2024/05/31 | 2,305 | 2,359 | 2,305 | 2,346 | 38,900 |
2024/05/30 | 2,268 | 2,295 | 2,257 | 2,290 | 52,800 |
2024/05/29 | 2,350 | 2,356 | 2,289 | 2,289 | 37,300 |
2024/05/28 | 2,339 | 2,368 | 2,335 | 2,349 | 30,000 |
2024/05/27 | 2,318 | 2,343 | 2,313 | 2,343 | 33,100 |
2024/05/24 | 2,328 | 2,343 | 2,307 | 2,316 | 21,300 |
2024/05/23 | 2,333 | 2,368 | 2,300 | 2,359 | 34,300 |
2024/05/22 | 2,386 | 2,388 | 2,333 | 2,333 | 65,300 |
2024/05/21 | 2,407 | 2,440 | 2,385 | 2,385 | 45,700 |
2024/05/20 | 2,391 | 2,412 | 2,381 | 2,385 | 30,700 |
2024/05/17 | 2,385 | 2,418 | 2,382 | 2,394 | 30,600 |
2024/05/16 | 2,403 | 2,424 | 2,382 | 2,423 | 43,400 |
2024/05/15 | 2,440 | 2,479 | 2,385 | 2,404 | 106,700 |
2024/05/14 | 2,457 | 2,457 | 2,377 | 2,408 | 85,000 |
2024/05/13 | 2,470 | 2,472 | 2,426 | 2,456 | 73,000 |
2024/05/10 | 2,517 | 2,531 | 2,460 | 2,489 | 49,100 |
2024/05/09 | 2,536 | 2,545 | 2,515 | 2,532 | 45,300 |
2024/05/08 | 2,582 | 2,598 | 2,540 | 2,551 | 38,300 |
2024/05/07 | 2,573 | 2,589 | 2,537 | 2,580 | 74,600 |
2024/05/02 | 2,518 | 2,538 | 2,498 | 2,515 | 22,100 |
2024/05/01 | 2,531 | 2,531 | 2,500 | 2,513 | 24,900 |
2024/04/30 | 2,462 | 2,567 | 2,450 | 2,555 | 86,700 |
2024/04/26 | 2,390 | 2,435 | 2,383 | 2,430 | 41,500 |
2024/04/25 | 2,428 | 2,428 | 2,390 | 2,390 | 39,400 |
2024/04/24 | 2,420 | 2,435 | 2,401 | 2,435 | 37,700 |
2024/04/23 | 2,430 | 2,430 | 2,391 | 2,402 | 32,700 |
2024/04/22 | 2,418 | 2,420 | 2,382 | 2,414 | 40,700 |
2024/04/19 | 2,433 | 2,439 | 2,357 | 2,390 | 65,800 |
2024/04/18 | 2,410 | 2,474 | 2,403 | 2,461 | 26,300 |
2024/04/17 | 2,488 | 2,490 | 2,421 | 2,430 | 82,500 |
2024/04/16 | 2,552 | 2,553 | 2,469 | 2,479 | 69,300 |
2024/04/15 | 2,580 | 2,585 | 2,556 | 2,572 | 39,300 |
2024/04/12 | 2,605 | 2,614 | 2,586 | 2,590 | 43,300 |
2024/04/11 | 2,565 | 2,603 | 2,545 | 2,599 | 91,900 |
2024/04/10 | 2,535 | 2,589 | 2,535 | 2,578 | 42,500 |
2024/04/09 | 2,522 | 2,545 | 2,490 | 2,535 | 37,600 |
2024/04/08 | 2,506 | 2,508 | 2,476 | 2,500 | 44,500 |
2024/04/05 | 2,502 | 2,506 | 2,464 | 2,494 | 39,600 |
2024/04/04 | 2,523 | 2,534 | 2,496 | 2,518 | 37,000 |
2024/04/03 | 2,492 | 2,526 | 2,457 | 2,492 | 45,300 |
2024/04/02 | 2,591 | 2,591 | 2,506 | 2,511 | 64,000 |
2024/04/01 | 2,645 | 2,650 | 2,573 | 2,590 | 68,700 |
2024/03/29 | 2,631 | 2,638 | 2,588 | 2,630 | 47,000 |
2024/03/28 | 2,652 | 2,688 | 2,620 | 2,635 | 124,400 |
2024/03/27 | 2,650 | 2,687 | 2,635 | 2,648 | 73,000 |
2024/03/26 | 2,632 | 2,655 | 2,620 | 2,645 | 36,600 |
2024/03/25 | 2,669 | 2,682 | 2,629 | 2,631 | 63,900 |
2024/03/22 | 2,710 | 2,713 | 2,660 | 2,669 | 45,300 |
2024/03/21 | 2,712 | 2,720 | 2,685 | 2,701 | 58,300 |
2024/03/19 | 2,614 | 2,690 | 2,605 | 2,666 | 66,900 |
2024/03/18 | 2,664 | 2,678 | 2,636 | 2,636 | 54,300 |
2024/03/15 | 2,611 | 2,649 | 2,600 | 2,648 | 52,500 |
2024/03/14 | 2,607 | 2,642 | 2,601 | 2,639 | 28,600 |
2024/03/13 | 2,661 | 2,661 | 2,598 | 2,622 | 61,100 |
2024/03/12 | 2,573 | 2,616 | 2,536 | 2,611 | 44,800 |
2024/03/11 | 2,640 | 2,668 | 2,570 | 2,606 | 95,000 |
2024/03/08 | 2,658 | 2,721 | 2,640 | 2,704 | 51,900 |
2024/03/07 | 2,705 | 2,717 | 2,638 | 2,638 | 95,100 |
2024/03/06 | 2,680 | 2,730 | 2,680 | 2,705 | 44,500 |
2024/03/05 | 2,703 | 2,715 | 2,671 | 2,701 | 58,300 |
2024/03/04 | 2,743 | 2,763 | 2,696 | 2,718 | 95,400 |
2024/03/01 | 2,752 | 2,775 | 2,733 | 2,742 | 74,400 |
2024/02/29 | 2,790 | 2,809 | 2,745 | 2,752 | 76,200 |
2024/02/28 | 2,865 | 2,892 | 2,820 | 2,825 | 61,900 |
2024/02/27 | 2,810 | 2,870 | 2,800 | 2,840 | 67,200 |
2024/02/26 | 2,807 | 2,839 | 2,755 | 2,811 | 89,100 |
2024/02/22 | 2,820 | 2,850 | 2,780 | 2,812 | 70,100 |
2024/02/21 | 2,852 | 2,886 | 2,806 | 2,817 | 46,100 |
2024/02/20 | 2,899 | 2,925 | 2,852 | 2,852 | 55,700 |
2024/02/19 | 2,930 | 2,947 | 2,866 | 2,900 | 79,100 |
2024/02/16 | 2,831 | 2,950 | 2,807 | 2,934 | 208,500 |
2024/02/15 | 3,010 | 3,010 | 2,747 | 2,781 | 312,400 |
2024/02/14 | 2,930 | 3,070 | 2,927 | 3,010 | 641,000 |
2024/02/13 | 2,730 | 2,809 | 2,716 | 2,802 | 203,100 |
2024/02/09 | 2,651 | 2,737 | 2,651 | 2,686 | 79,500 |
2024/02/08 | 2,660 | 2,694 | 2,620 | 2,677 | 34,100 |
2024/02/07 | 2,675 | 2,702 | 2,652 | 2,683 | 37,300 |
2024/02/06 | 2,648 | 2,684 | 2,638 | 2,684 | 55,100 |
2024/02/05 | 2,600 | 2,671 | 2,577 | 2,658 | 70,600 |
2024/02/02 | 2,550 | 2,613 | 2,538 | 2,593 | 43,500 |
2024/02/01 | 2,551 | 2,565 | 2,536 | 2,536 | 54,200 |
2024/01/31 | 2,585 | 2,596 | 2,561 | 2,594 | 21,000 |
2024/01/30 | 2,605 | 2,608 | 2,568 | 2,597 | 33,800 |
2024/01/29 | 2,585 | 2,632 | 2,579 | 2,596 | 50,100 |
2024/01/26 | 2,545 | 2,595 | 2,545 | 2,577 | 39,600 |
2024/01/25 | 2,527 | 2,610 | 2,520 | 2,595 | 75,100 |
2024/01/24 | 2,530 | 2,537 | 2,507 | 2,512 | 31,700 |
2024/01/23 | 2,557 | 2,576 | 2,520 | 2,528 | 54,800 |
2024/01/22 | 2,557 | 2,581 | 2,546 | 2,575 | 48,800 |
2024/01/19 | 2,573 | 2,578 | 2,525 | 2,534 | 66,500 |
2024/01/18 | 2,550 | 2,594 | 2,541 | 2,560 | 58,700 |
2024/01/17 | 2,638 | 2,640 | 2,520 | 2,520 | 73,400 |
2024/01/16 | 2,644 | 2,645 | 2,596 | 2,623 | 70,000 |
2024/01/15 | 2,567 | 2,650 | 2,567 | 2,615 | 113,900 |
2024/01/12 | 2,605 | 2,615 | 2,552 | 2,568 | 82,900 |
2024/01/11 | 2,610 | 2,638 | 2,582 | 2,605 | 98,900 |
2024/01/10 | 2,555 | 2,621 | 2,546 | 2,570 | 168,400 |
2024/01/09 | 2,500 | 2,555 | 2,450 | 2,555 | 142,600 |
2024/01/05 | 2,340 | 2,455 | 2,340 | 2,445 | 88,300 |
2024/01/04 | 2,345 | 2,358 | 2,271 | 2,351 | 136,100 |
2023/12/29 | 2,280 | 2,350 | 2,260 | 2,350 | 54,900 |
2023/12/28 | 2,298 | 2,300 | 2,241 | 2,287 | 41,800 |
2023/12/28 | 1 -> 5.00 分割 | ||||
2023/12/27 | 11,390 | 11,500 | 11,220 | 11,500 | 17,300 |
2023/12/26 | 11,360 | 11,490 | 11,300 | 11,390 | 8,700 |
2023/12/25 | 11,580 | 11,580 | 11,350 | 11,440 | 14,200 |
2023/12/22 | 11,300 | 11,800 | 11,260 | 11,580 | 19,800 |
2023/12/21 | 11,290 | 11,300 | 11,130 | 11,200 | 8,000 |
2023/12/20 | 11,390 | 11,460 | 11,270 | 11,440 | 6,600 |
2023/12/19 | 11,370 | 11,370 | 11,040 | 11,250 | 6,700 |
2023/12/18 | 11,200 | 11,440 | 11,010 | 11,200 | 18,600 |
2023/12/15 | 11,400 | 11,500 | 11,260 | 11,320 | 17,500 |
2023/12/14 | 11,920 | 11,990 | 11,440 | 11,440 | 16,000 |
2023/12/13 | 11,640 | 11,920 | 11,640 | 11,880 | 6,000 |
2023/12/12 | 11,810 | 11,990 | 11,500 | 11,640 | 14,700 |
2023/12/11 | 11,920 | 11,940 | 11,660 | 11,760 | 17,600 |
2023/12/08 | 11,810 | 11,960 | 11,580 | 11,630 | 20,500 |
2023/12/07 | 12,110 | 12,120 | 11,750 | 11,900 | 10,400 |
2023/12/06 | 11,880 | 12,150 | 11,880 | 12,110 | 18,900 |
2023/12/05 | 12,140 | 12,140 | 11,750 | 11,750 | 18,700 |
2023/12/04 | 12,110 | 12,320 | 12,050 | 12,230 | 18,900 |
2023/12/01 | 12,500 | 12,500 | 12,100 | 12,140 | 14,700 |
2023/11/30 | 12,240 | 12,590 | 12,180 | 12,520 | 25,000 |
2023/11/29 | 11,860 | 12,270 | 11,850 | 12,170 | 17,200 |
2023/11/28 | 12,370 | 12,370 | 12,050 | 12,050 | 11,000 |
2023/11/27 | 12,530 | 12,550 | 12,200 | 12,380 | 8,700 |
2023/11/24 | 12,380 | 12,600 | 12,380 | 12,390 | 20,000 |
2023/11/22 | 12,500 | 12,650 | 12,210 | 12,250 | 15,500 |
2023/11/21 | 12,560 | 12,620 | 12,410 | 12,500 | 8,200 |
2023/11/20 | 13,020 | 13,020 | 12,540 | 12,650 | 12,700 |
2023/11/17 | 12,390 | 12,900 | 12,350 | 12,830 | 18,600 |
2023/11/16 | 12,340 | 12,480 | 12,220 | 12,350 | 10,800 |
2023/11/15 | 12,040 | 12,200 | 11,820 | 12,170 | 14,800 |
2023/11/14 | 11,880 | 12,070 | 11,680 | 11,820 | 26,700 |
2023/11/13 | 12,910 | 12,980 | 11,900 | 12,060 | 32,400 |
2023/11/10 | 12,940 | 12,980 | 12,550 | 12,910 | 16,500 |
2023/11/09 | 13,280 | 13,370 | 12,960 | 12,990 | 17,500 |
2023/11/08 | 14,160 | 14,160 | 13,060 | 13,280 | 48,300 |
2023/11/07 | 14,210 | 14,340 | 14,060 | 14,200 | 10,700 |
2023/11/06 | 13,890 | 14,240 | 13,640 | 14,150 | 18,000 |
2023/11/02 | 13,930 | 14,240 | 13,720 | 13,880 | 21,200 |
2023/11/01 | 13,290 | 13,630 | 13,290 | 13,630 | 4,400 |
2023/10/31 | 13,330 | 13,390 | 12,900 | 13,220 | 9,200 |
2023/10/30 | 13,430 | 13,430 | 13,000 | 13,230 | 5,400 |
2023/10/27 | 12,700 | 13,390 | 12,700 | 13,300 | 13,800 |
2023/10/26 | 13,060 | 13,080 | 12,780 | 12,800 | 8,000 |
2023/10/25 | 13,010 | 13,460 | 13,010 | 13,290 | 6,700 |
2023/10/24 | 12,740 | 13,200 | 12,350 | 13,200 | 18,000 |
2023/10/23 | 12,980 | 13,100 | 12,350 | 12,880 | 35,800 |
2023/10/20 | 13,840 | 13,840 | 13,260 | 13,560 | 12,100 |
2023/10/19 | 13,860 | 14,020 | 13,650 | 13,890 | 12,600 |
2023/10/18 | 14,330 | 14,330 | 13,960 | 14,050 | 17,600 |
2023/10/17 | 14,270 | 14,400 | 14,030 | 14,150 | 8,500 |
2023/10/16 | 14,060 | 14,150 | 13,850 | 13,950 | 11,400 |
2023/10/13 | 14,180 | 14,400 | 14,000 | 14,060 | 16,600 |
2023/10/12 | 14,250 | 14,500 | 13,760 | 14,210 | 29,300 |
2023/10/11 | 13,710 | 14,150 | 13,650 | 13,650 | 16,100 |
2023/10/10 | 13,630 | 13,850 | 13,360 | 13,710 | 19,000 |
2023/10/06 | 13,750 | 13,750 | 13,430 | 13,570 | 8,400 |
2023/10/05 | 13,300 | 13,670 | 13,200 | 13,450 | 10,600 |
2023/10/04 | 13,180 | 13,610 | 13,050 | 13,050 | 31,100 |
2023/10/03 | 14,410 | 14,410 | 13,750 | 13,780 | 18,700 |