日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/22 2,644 2,675 2,553 2,574 47,500
2026/05/21 2,567 2,673 2,542 2,628 83,500
2026/05/20 2,565 2,588 2,518 2,573 61,600
2026/05/19 2,484 2,574 2,484 2,565 129,600
2026/05/18 2,524 2,574 2,449 2,483 74,700
2026/05/15 2,639 2,773 2,480 2,521 222,200
2026/05/14 2,540 2,699 2,540 2,628 89,400
2026/05/13 2,573 2,610 2,530 2,542 37,200
2026/05/12 2,525 2,635 2,525 2,573 54,800
2026/05/11 2,557 2,574 2,535 2,542 61,500
2026/05/08 2,542 2,567 2,495 2,566 45,200
2026/05/07 2,502 2,608 2,502 2,592 104,900
2026/05/01 2,487 2,490 2,436 2,469 22,700
2026/04/30 2,510 2,510 2,435 2,487 39,300
2026/04/28 2,494 2,537 2,492 2,517 28,400
2026/04/27 2,464 2,497 2,409 2,497 76,800
2026/04/24 2,446 2,462 2,401 2,455 62,000
2026/04/23 2,415 2,439 2,381 2,439 70,700
2026/04/22 2,425 2,446 2,380 2,440 38,300
2026/04/21 2,455 2,478 2,421 2,463 51,700
2026/04/20 2,382 2,441 2,379 2,431 95,500
2026/04/17 2,403 2,428 2,286 2,361 300,700
2026/04/16 2,350 2,448 2,342 2,393 184,700
2026/04/15 2,570 2,601 2,321 2,340 654,800
2026/04/14 2,437 2,559 2,437 2,559 148,200
2026/04/13 2,912 2,946 2,430 2,433 585,200
2026/04/10 2,923 2,990 2,912 2,930 85,600
2026/04/09 2,771 2,930 2,770 2,921 82,800
2026/04/08 2,660 2,773 2,660 2,769 23,700
2026/04/07 2,677 2,678 2,641 2,652 24,700
2026/04/06 2,656 2,701 2,645 2,645 26,400
2026/04/03 2,642 2,696 2,642 2,677 18,400
2026/03/27 2,545 2,584 2,536 2,571 39,000
2026/03/26 2,636 2,636 2,547 2,579 31,200
2026/03/25 2,664 2,664 2,614 2,629 37,200
2026/03/24 2,619 2,619 2,535 2,572 59,300
2026/03/23 2,503 2,575 2,498 2,536 78,300
2026/03/19 2,980 2,980 2,602 2,619 359,500
2026/03/18 2,985 3,045 2,985 3,030 22,300
2026/03/17 2,997 3,025 2,973 2,980 32,900
2026/03/16 2,956 3,010 2,940 2,962 73,200
2026/03/13 2,916 3,010 2,899 2,999 43,600
2026/03/12 2,961 3,040 2,856 2,938 107,900
2026/03/11 3,000 3,085 2,980 3,005 64,300
2026/03/10 2,792 2,998 2,792 2,982 110,400
2026/03/09 2,748 2,898 2,645 2,796 71,900
2026/03/06 2,908 2,959 2,870 2,898 43,300
2026/03/05 2,902 2,978 2,876 2,918 87,700
2026/03/04 2,894 2,931 2,789 2,802 90,500
2026/03/03 2,967 3,015 2,880 2,944 125,600
2026/03/02 2,928 2,993 2,867 2,991 83,700
2026/02/27 3,000 3,020 2,971 2,999 25,300
2026/02/26 2,919 3,000 2,915 2,986 61,200
2026/02/25 2,919 2,919 2,885 2,914 23,200
2026/02/24 2,881 2,916 2,843 2,887 17,800
2026/02/20 2,839 2,877 2,839 2,856 38,300
2026/02/19 2,934 2,934 2,836 2,885 23,700
2026/02/18 2,859 2,949 2,852 2,934 36,700
2026/02/17 2,839 2,863 2,821 2,852 14,900
2026/02/16 2,810 2,870 2,714 2,838 73,900
2026/02/13 2,834 2,869 2,801 2,820 45,800
2026/02/12 2,840 2,910 2,801 2,871 35,100
2026/02/10 2,850 2,885 2,843 2,851 29,100
2026/02/09 2,886 2,891 2,787 2,859 29,000
2026/02/06 2,826 2,889 2,823 2,866 20,900
2026/02/05 2,842 2,878 2,804 2,852 39,800
2026/02/04 2,742 2,849 2,742 2,849 115,200
2026/02/03 2,660 2,798 2,651 2,783 117,500
2026/02/02 2,687 2,725 2,657 2,661 35,400
2026/01/30 2,667 2,708 2,667 2,687 13,800
2026/01/29 2,703 2,703 2,660 2,685 19,400
2026/01/28 2,729 2,730 2,703 2,708 18,500
2026/01/27 2,709 2,765 2,701 2,741 17,300
2026/01/26 2,763 2,770 2,703 2,735 25,900
2026/01/23 2,829 2,838 2,776 2,798 39,500
2026/01/22 2,769 2,825 2,759 2,815 60,500
2026/01/21 2,702 2,763 2,702 2,759 28,900
2026/01/20 2,710 2,768 2,670 2,752 28,200
2026/01/19 2,665 2,727 2,655 2,721 29,200
2026/01/16 2,707 2,720 2,657 2,690 40,000
2026/01/15 2,720 2,745 2,712 2,716 29,400
2026/01/14 2,750 2,763 2,731 2,740 50,100
2026/01/13 2,739 2,759 2,717 2,755 67,900
2026/01/09 2,667 2,777 2,620 2,725 66,500
2026/01/08 2,655 2,713 2,600 2,685 112,500
2026/01/07 2,358 2,691 2,350 2,691 271,700
2026/01/06 2,351 2,395 2,336 2,371 15,900
2026/01/05 2,340 2,358 2,330 2,343 8,100
2025/12/30 2,367 2,370 2,331 2,339 12,600
2025/12/29 2,342 2,370 2,334 2,367 15,100
2025/12/26 2,355 2,370 2,350 2,357 24,000
2025/12/25 2,350 2,380 2,350 2,379 32,800
2025/12/24 2,326 2,349 2,306 2,349 23,700
2025/12/23 2,297 2,332 2,297 2,315 14,800
2025/12/22 2,297 2,305 2,286 2,297 23,400
2025/12/19 2,297 2,297 2,264 2,282 15,800
2025/12/18 2,252 2,264 2,246 2,264 8,200
2025/12/17 2,236 2,248 2,221 2,246 4,700
2025/12/16 2,255 2,255 2,229 2,236 8,500
2025/12/15 2,214 2,251 2,214 2,251 11,800
2025/12/12 2,212 2,253 2,212 2,247 15,000
2025/12/11 2,222 2,247 2,208 2,210 8,900
2025/12/10 2,239 2,256 2,219 2,222 18,400
2025/12/09 2,268 2,268 2,241 2,250 10,800
2025/12/08 2,225 2,279 2,225 2,269 26,000
2025/12/05 2,285 2,285 2,220 2,222 24,300
2025/12/04 2,249 2,263 2,235 2,262 15,700
2025/12/03 2,289 2,290 2,227 2,227 19,200
2025/12/02 2,301 2,317 2,269 2,288 19,600
2025/12/01 2,300 2,317 2,280 2,289 30,900
2025/11/28 2,238 2,289 2,238 2,284 30,000
2025/11/27 2,217 2,234 2,212 2,234 13,700
2025/11/26 2,208 2,226 2,208 2,226 9,900
2025/11/25 2,220 2,220 2,193 2,201 14,200
2025/11/21 2,181 2,215 2,181 2,215 15,200
2025/11/20 2,178 2,216 2,178 2,212 17,400
2025/11/19 2,163 2,194 2,147 2,154 17,100
2025/11/18 2,210 2,210 2,158 2,163 16,500
2025/11/17 2,199 2,222 2,173 2,215 17,900
2025/11/14 2,183 2,219 2,160 2,199 39,300
2025/11/13 2,174 2,190 2,156 2,163 16,700
2025/11/12 2,114 2,171 2,114 2,150 17,200
2025/11/11 2,139 2,146 2,126 2,135 11,500
2025/11/10 2,140 2,151 2,120 2,143 20,200
2025/11/07 2,138 2,143 2,100 2,118 16,800
2025/11/06 2,161 2,161 2,124 2,127 6,200
2025/11/05 2,160 2,163 2,101 2,143 16,500
2025/11/04 2,137 2,168 2,128 2,160 14,400
2025/10/31 2,141 2,151 2,132 2,137 8,800
2025/10/30 2,143 2,169 2,127 2,142 17,700
2025/10/29 2,188 2,188 2,145 2,145 16,600
2025/10/28 2,220 2,220 2,170 2,170 13,500
2025/10/27 2,206 2,227 2,205 2,224 13,200
2025/10/24 2,230 2,230 2,192 2,219 16,300
2025/10/23 2,196 2,228 2,177 2,217 15,700
2025/10/22 2,176 2,197 2,165 2,190 94,400
2025/10/21 2,190 2,204 2,169 2,176 11,900
2025/10/20 2,180 2,185 2,170 2,175 9,600
2025/10/17 2,164 2,172 2,147 2,164 21,500
2025/10/16 2,188 2,209 2,178 2,180 16,400
2025/10/15 2,190 2,191 2,169 2,188 16,800
2025/10/14 2,198 2,216 2,158 2,163 25,700
2025/10/10 2,265 2,265 2,218 2,221 11,200
2025/10/09 2,261 2,283 2,253 2,265 12,500
2025/10/08 2,288 2,300 2,261 2,261 20,600
2025/10/07 2,267 2,296 2,266 2,288 19,700
2025/10/06 2,275 2,277 2,241 2,249 16,300
2025/10/03 2,232 2,243 2,213 2,234 13,300
2025/10/02 2,205 2,247 2,203 2,241 21,800
2025/10/01 2,262 2,262 2,201 2,205 18,100
2025/09/30 2,296 2,296 2,251 2,262 12,100
2025/09/29 2,280 2,294 2,259 2,279 21,100
2025/09/26 2,297 2,328 2,297 2,328 23,000
2025/09/25 2,323 2,323 2,284 2,285 22,800
2025/09/24 2,298 2,319 2,277 2,312 13,600
2025/09/22 2,298 2,333 2,298 2,300 27,200
2025/09/19 2,293 2,324 2,271 2,292 38,100
2025/09/18 2,265 2,300 2,243 2,289 32,200
2025/09/17 2,232 2,265 2,224 2,254 29,800
2025/09/16 2,210 2,225 2,208 2,225 8,800
2025/09/12 2,237 2,237 2,208 2,208 13,100
2025/09/11 2,239 2,252 2,237 2,237 5,900
2025/09/10 2,260 2,260 2,236 2,246 10,700
2025/09/09 2,260 2,261 2,238 2,260 12,600
2025/09/08 2,260 2,263 2,227 2,248 16,600
2025/09/05 2,260 2,272 2,207 2,260 22,400
2025/09/04 2,229 2,262 2,222 2,260 17,200
2025/09/03 2,230 2,245 2,222 2,229 11,700
2025/09/02 2,203 2,235 2,198 2,235 17,100
2025/09/01 2,203 2,208 2,187 2,191 20,700
2025/08/29 2,213 2,221 2,184 2,191 10,400
2025/08/28 2,227 2,227 2,198 2,212 13,000
2025/08/27 2,222 2,245 2,200 2,227 25,700
2025/08/26 2,226 2,226 2,189 2,211 12,600
2025/08/25 2,200 2,226 2,186 2,226 54,900
2025/08/22 2,121 2,185 2,121 2,185 33,500
2025/08/21 2,125 2,125 2,107 2,117 13,200
2025/08/20 2,101 2,126 2,101 2,117 15,600
2025/08/19 2,099 2,118 2,097 2,101 22,500
2025/08/18 2,076 2,086 2,073 2,086 19,100
2025/08/15 2,088 2,088 2,055 2,066 15,300
2025/08/14 2,064 2,088 2,045 2,088 22,700
2025/08/13 2,053 2,067 2,043 2,060 23,900
2025/08/12 2,070 2,089 2,043 2,055 68,100
2025/08/08 2,117 2,121 2,088 2,090 22,700
2025/08/07 2,120 2,138 2,099 2,112 17,700
2025/08/06 2,086 2,105 2,085 2,103 11,700
2025/08/05 2,106 2,107 2,082 2,091 7,500
2025/08/04 2,082 2,115 2,066 2,092 12,500
2025/08/01 2,097 2,122 2,084 2,084 26,000
2025/07/31 2,092 2,108 2,088 2,104 7,000
2025/07/30 2,103 2,104 2,089 2,098 7,500
2025/07/29 2,114 2,114 2,097 2,103 13,100
2025/07/28 2,140 2,140 2,113 2,121 13,400
2025/07/25 2,123 2,123 2,108 2,120 15,400
2025/07/24 2,105 2,124 2,105 2,118 16,400
2025/07/23 2,121 2,126 2,100 2,102 18,700
2025/07/22 2,099 2,146 2,099 2,114 22,700
2025/07/18 2,110 2,117 2,090 2,102 22,000
2025/07/17 2,079 2,120 2,069 2,111 18,500

このページの先頭へ