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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 2,066 | 2,094 | 2,066 | 2,078 | 14,400 |
| 2025/07/15 | 2,050 | 2,070 | 2,050 | 2,065 | 20,600 |
| 2025/07/14 | 2,050 | 2,066 | 2,047 | 2,049 | 21,900 |
| 2025/07/11 | 2,054 | 2,060 | 2,047 | 2,052 | 13,700 |
| 2025/07/10 | 2,051 | 2,051 | 2,041 | 2,049 | 7,400 |
| 2025/07/09 | 2,032 | 2,061 | 2,032 | 2,051 | 18,100 |
| 2025/07/08 | 2,025 | 2,036 | 2,021 | 2,032 | 9,400 |
| 2025/07/07 | 2,041 | 2,043 | 2,020 | 2,029 | 7,200 |
| 2025/07/04 | 2,071 | 2,077 | 2,033 | 2,041 | 23,800 |
| 2025/07/03 | 2,028 | 2,049 | 2,028 | 2,040 | 9,700 |
| 2025/07/02 | 2,011 | 2,029 | 2,009 | 2,021 | 13,900 |
| 2025/07/01 | 2,033 | 2,050 | 2,010 | 2,011 | 17,900 |
| 2025/06/30 | 2,045 | 2,069 | 2,030 | 2,032 | 19,800 |
| 2025/06/27 | 2,031 | 2,053 | 2,025 | 2,044 | 18,200 |
| 2025/06/26 | 2,002 | 2,043 | 2,002 | 2,042 | 26,100 |
| 2025/06/25 | 2,020 | 2,020 | 1,997 | 2,003 | 15,000 |
| 2025/06/24 | 2,012 | 2,027 | 1,996 | 2,006 | 22,900 |
| 2025/06/23 | 1,991 | 2,005 | 1,991 | 2,001 | 14,000 |
| 2025/06/20 | 2,009 | 2,018 | 1,996 | 2,001 | 25,100 |
| 2025/06/19 | 1,990 | 2,003 | 1,986 | 2,003 | 15,800 |
| 2025/06/18 | 1,981 | 1,995 | 1,981 | 1,991 | 6,000 |
| 2025/06/17 | 1,986 | 1,996 | 1,975 | 1,985 | 5,000 |
| 2025/06/16 | 1,991 | 1,998 | 1,982 | 1,986 | 9,800 |
| 2025/06/13 | 2,000 | 2,000 | 1,970 | 1,991 | 12,700 |
| 2025/06/12 | 2,008 | 2,008 | 1,996 | 2,000 | 5,100 |
| 2025/06/11 | 1,990 | 2,018 | 1,984 | 2,014 | 12,400 |
| 2025/06/10 | 1,982 | 1,999 | 1,977 | 1,994 | 11,500 |
| 2025/06/09 | 1,992 | 1,995 | 1,974 | 1,982 | 13,300 |
| 2025/06/06 | 1,995 | 2,010 | 1,990 | 1,991 | 11,100 |
| 2025/06/05 | 2,001 | 2,006 | 1,996 | 1,997 | 11,700 |
| 2025/06/04 | 1,991 | 2,020 | 1,991 | 2,007 | 13,800 |
| 2025/06/03 | 2,013 | 2,013 | 1,987 | 1,995 | 11,000 |
| 2025/06/02 | 2,000 | 2,005 | 1,974 | 2,005 | 19,200 |
| 2025/05/30 | 1,969 | 2,009 | 1,968 | 2,007 | 12,700 |
| 2025/05/29 | 2,001 | 2,010 | 1,959 | 1,969 | 19,800 |
| 2025/05/28 | 2,002 | 2,038 | 1,985 | 1,985 | 19,900 |
| 2025/05/27 | 1,949 | 2,007 | 1,949 | 2,004 | 39,500 |
| 2025/05/26 | 1,920 | 1,938 | 1,903 | 1,934 | 37,600 |
| 2025/05/23 | 1,935 | 1,935 | 1,900 | 1,900 | 27,700 |
| 2025/05/22 | 1,922 | 1,937 | 1,907 | 1,907 | 21,300 |
| 2025/05/21 | 1,945 | 1,969 | 1,927 | 1,931 | 19,800 |
| 2025/05/20 | 1,968 | 1,977 | 1,940 | 1,943 | 24,100 |
| 2025/05/19 | 1,950 | 1,967 | 1,939 | 1,961 | 16,700 |
| 2025/05/16 | 1,952 | 1,971 | 1,920 | 1,959 | 22,100 |
| 2025/05/15 | 1,930 | 1,952 | 1,900 | 1,952 | 67,100 |
| 2025/05/14 | 2,033 | 2,033 | 1,985 | 2,006 | 29,500 |
| 2025/05/13 | 2,017 | 2,027 | 2,011 | 2,021 | 7,600 |
| 2025/05/12 | 1,998 | 2,020 | 1,998 | 2,009 | 11,500 |
| 2025/05/09 | 2,003 | 2,012 | 1,982 | 1,998 | 23,400 |
| 2025/05/08 | 2,014 | 2,024 | 1,995 | 2,010 | 14,000 |
| 2025/05/07 | 2,037 | 2,040 | 2,001 | 2,024 | 18,800 |
| 2025/05/02 | 1,966 | 2,026 | 1,966 | 2,022 | 21,900 |
| 2025/05/01 | 1,979 | 1,988 | 1,960 | 1,966 | 12,800 |
| 2025/04/30 | 1,966 | 1,995 | 1,955 | 1,978 | 15,300 |
| 2025/04/28 | 1,958 | 1,974 | 1,958 | 1,974 | 6,100 |
| 2025/04/25 | 1,981 | 1,981 | 1,953 | 1,958 | 10,200 |
| 2025/04/24 | 1,956 | 1,968 | 1,941 | 1,941 | 14,800 |
| 2025/04/23 | 1,948 | 1,950 | 1,931 | 1,945 | 7,700 |
| 2025/04/22 | 1,898 | 1,919 | 1,898 | 1,918 | 8,500 |
| 2025/04/21 | 1,919 | 1,925 | 1,892 | 1,910 | 10,800 |
| 2025/04/18 | 1,896 | 1,919 | 1,896 | 1,919 | 4,800 |
| 2025/04/17 | 1,883 | 1,907 | 1,876 | 1,895 | 12,200 |
| 2025/04/16 | 1,912 | 1,942 | 1,881 | 1,887 | 11,300 |
| 2025/04/15 | 1,901 | 1,913 | 1,897 | 1,907 | 12,700 |
| 2025/04/14 | 1,900 | 1,930 | 1,893 | 1,895 | 20,500 |
| 2025/04/11 | 1,849 | 1,894 | 1,828 | 1,891 | 35,700 |
| 2025/04/10 | 1,972 | 1,972 | 1,910 | 1,921 | 34,400 |
| 2025/04/09 | 1,855 | 1,860 | 1,812 | 1,828 | 54,900 |
| 2025/04/08 | 1,883 | 1,935 | 1,862 | 1,868 | 96,600 |
| 2025/04/07 | 1,708 | 1,872 | 1,700 | 1,818 | 137,800 |
| 2025/04/04 | 1,985 | 2,009 | 1,912 | 1,948 | 137,400 |
| 2025/04/03 | 2,000 | 2,045 | 1,984 | 2,032 | 85,000 |
| 2025/04/02 | 2,075 | 2,087 | 2,027 | 2,057 | 72,800 |
| 2025/04/01 | 2,083 | 2,083 | 2,060 | 2,060 | 39,400 |
| 2025/03/31 | 2,101 | 2,109 | 2,065 | 2,083 | 58,500 |
| 2025/03/28 | 2,161 | 2,165 | 2,123 | 2,127 | 54,500 |
| 2025/03/27 | 2,210 | 2,210 | 2,187 | 2,209 | 30,000 |
| 2025/03/26 | 2,220 | 2,228 | 2,209 | 2,213 | 20,500 |
| 2025/03/25 | 2,233 | 2,264 | 2,210 | 2,227 | 45,100 |
| 2025/03/24 | 2,215 | 2,223 | 2,199 | 2,223 | 15,700 |
| 2025/03/21 | 2,205 | 2,214 | 2,200 | 2,201 | 17,800 |
| 2025/03/19 | 2,184 | 2,210 | 2,184 | 2,206 | 17,100 |
| 2025/03/18 | 2,198 | 2,208 | 2,191 | 2,191 | 9,000 |
| 2025/03/17 | 2,187 | 2,196 | 2,181 | 2,182 | 14,000 |
| 2025/03/14 | 2,170 | 2,178 | 2,157 | 2,177 | 19,700 |
| 2025/03/13 | 2,184 | 2,204 | 2,175 | 2,186 | 10,800 |
| 2025/03/12 | 2,200 | 2,200 | 2,181 | 2,183 | 16,300 |
| 2025/03/11 | 2,218 | 2,220 | 2,184 | 2,200 | 19,500 |
| 2025/03/10 | 2,210 | 2,236 | 2,200 | 2,200 | 13,500 |
| 2025/03/07 | 2,194 | 2,213 | 2,182 | 2,200 | 14,700 |
| 2025/03/06 | 2,198 | 2,207 | 2,193 | 2,194 | 13,200 |
| 2025/03/05 | 2,183 | 2,201 | 2,171 | 2,172 | 12,400 |
| 2025/03/04 | 2,184 | 2,216 | 2,181 | 2,184 | 13,100 |
| 2025/03/03 | 2,210 | 2,236 | 2,200 | 2,200 | 29,100 |
| 2025/02/28 | 2,200 | 2,200 | 2,151 | 2,170 | 35,300 |
| 2025/02/27 | 2,207 | 2,220 | 2,189 | 2,191 | 20,600 |
| 2025/02/26 | 2,179 | 2,219 | 2,179 | 2,187 | 29,300 |
| 2025/02/25 | 2,168 | 2,189 | 2,162 | 2,168 | 26,200 |
| 2025/02/21 | 2,160 | 2,195 | 2,154 | 2,154 | 17,800 |
| 2025/02/20 | 2,175 | 2,185 | 2,162 | 2,163 | 17,000 |
| 2025/02/19 | 2,200 | 2,202 | 2,170 | 2,177 | 16,700 |
| 2025/02/18 | 2,189 | 2,196 | 2,182 | 2,182 | 10,500 |
| 2025/02/17 | 2,228 | 2,234 | 2,193 | 2,193 | 12,500 |
| 2025/02/14 | 2,200 | 2,228 | 2,161 | 2,217 | 46,500 |
| 2025/02/13 | 2,245 | 2,280 | 2,243 | 2,280 | 19,700 |
| 2025/02/12 | 2,246 | 2,253 | 2,235 | 2,243 | 14,700 |
| 2025/02/10 | 2,218 | 2,241 | 2,213 | 2,239 | 10,500 |
| 2025/02/07 | 2,233 | 2,233 | 2,217 | 2,225 | 7,400 |
| 2025/02/06 | 2,219 | 2,229 | 2,207 | 2,229 | 10,500 |
| 2025/02/05 | 2,200 | 2,219 | 2,192 | 2,219 | 8,900 |
| 2025/02/04 | 2,198 | 2,221 | 2,195 | 2,203 | 15,000 |
| 2025/02/03 | 2,192 | 2,192 | 2,166 | 2,190 | 20,900 |
| 2025/01/31 | 2,171 | 2,198 | 2,165 | 2,193 | 11,200 |
| 2025/01/30 | 2,164 | 2,172 | 2,158 | 2,171 | 9,300 |
| 2025/01/29 | 2,172 | 2,180 | 2,150 | 2,156 | 15,900 |
| 2025/01/28 | 2,150 | 2,180 | 2,150 | 2,168 | 10,400 |
| 2025/01/27 | 2,164 | 2,174 | 2,149 | 2,161 | 26,700 |
| 2025/01/24 | 2,169 | 2,170 | 2,148 | 2,163 | 16,700 |
| 2025/01/23 | 2,125 | 2,158 | 2,125 | 2,158 | 21,200 |
| 2025/01/22 | 2,134 | 2,140 | 2,125 | 2,125 | 6,900 |
| 2025/01/21 | 2,145 | 2,145 | 2,122 | 2,129 | 6,100 |
| 2025/01/20 | 2,155 | 2,158 | 2,117 | 2,155 | 13,200 |
| 2025/01/17 | 2,101 | 2,131 | 2,087 | 2,117 | 14,800 |
| 2025/01/16 | 2,148 | 2,148 | 2,106 | 2,106 | 18,900 |
| 2025/01/15 | 2,143 | 2,150 | 2,118 | 2,129 | 19,200 |
| 2025/01/14 | 2,159 | 2,160 | 2,122 | 2,138 | 21,500 |
| 2025/01/10 | 2,152 | 2,168 | 2,147 | 2,160 | 14,500 |
| 2025/01/09 | 2,197 | 2,197 | 2,160 | 2,168 | 16,300 |
| 2025/01/08 | 2,200 | 2,225 | 2,188 | 2,190 | 16,300 |
| 2025/01/07 | 2,232 | 2,232 | 2,185 | 2,200 | 9,600 |
| 2025/01/06 | 2,237 | 2,237 | 2,190 | 2,190 | 27,500 |
| 2024/12/30 | 2,194 | 2,226 | 2,194 | 2,205 | 18,900 |
| 2024/12/27 | 2,258 | 2,260 | 2,205 | 2,212 | 34,500 |
| 2024/12/26 | 2,155 | 2,219 | 2,154 | 2,212 | 36,400 |
| 2024/12/25 | 2,121 | 2,143 | 2,115 | 2,143 | 32,800 |
| 2024/12/24 | 2,101 | 2,114 | 2,095 | 2,104 | 36,400 |
| 2024/12/23 | 2,104 | 2,116 | 2,085 | 2,096 | 23,700 |
| 2024/12/20 | 2,133 | 2,133 | 2,090 | 2,090 | 18,900 |
| 2024/12/19 | 2,084 | 2,119 | 2,082 | 2,102 | 21,300 |
| 2024/12/18 | 2,115 | 2,129 | 2,101 | 2,102 | 17,200 |
| 2024/12/17 | 2,121 | 2,129 | 2,103 | 2,109 | 13,500 |
| 2024/12/16 | 2,112 | 2,130 | 2,102 | 2,115 | 14,800 |
| 2024/12/13 | 2,093 | 2,126 | 2,093 | 2,112 | 16,300 |
| 2024/12/12 | 2,114 | 2,114 | 2,092 | 2,108 | 21,300 |
| 2024/12/11 | 2,110 | 2,110 | 2,078 | 2,101 | 15,800 |
| 2024/12/10 | 2,101 | 2,111 | 2,080 | 2,084 | 23,800 |
| 2024/12/09 | 2,118 | 2,125 | 2,087 | 2,099 | 45,600 |
| 2024/12/06 | 2,127 | 2,160 | 2,094 | 2,117 | 45,900 |
| 2024/12/05 | 2,091 | 2,105 | 2,086 | 2,087 | 14,300 |
| 2024/12/04 | 2,112 | 2,112 | 2,066 | 2,078 | 28,800 |
| 2024/12/03 | 2,096 | 2,121 | 2,090 | 2,114 | 14,700 |
| 2024/12/02 | 2,054 | 2,097 | 2,054 | 2,090 | 27,800 |
| 2024/11/29 | 2,057 | 2,074 | 2,043 | 2,061 | 41,300 |
| 2024/11/28 | 2,062 | 2,076 | 2,050 | 2,060 | 19,400 |
| 2024/11/27 | 2,109 | 2,112 | 2,048 | 2,062 | 75,100 |
| 2024/11/26 | 2,148 | 2,150 | 2,095 | 2,128 | 48,500 |
| 2024/11/25 | 2,174 | 2,174 | 2,136 | 2,148 | 54,800 |
| 2024/11/22 | 2,145 | 2,154 | 2,126 | 2,148 | 25,700 |
| 2024/11/21 | 2,150 | 2,158 | 2,133 | 2,145 | 10,200 |
| 2024/11/20 | 2,166 | 2,170 | 2,133 | 2,160 | 15,600 |
| 2024/11/19 | 2,138 | 2,171 | 2,138 | 2,166 | 20,600 |
| 2024/11/18 | 2,125 | 2,161 | 2,125 | 2,153 | 24,100 |
| 2024/11/15 | 2,146 | 2,159 | 2,132 | 2,138 | 21,400 |
| 2024/11/14 | 2,200 | 2,205 | 2,124 | 2,146 | 50,600 |
| 2024/11/13 | 2,265 | 2,270 | 2,225 | 2,225 | 29,100 |
| 2024/11/12 | 2,254 | 2,281 | 2,226 | 2,251 | 27,800 |
| 2024/11/11 | 2,310 | 2,325 | 2,261 | 2,271 | 19,500 |
| 2024/11/08 | 2,329 | 2,356 | 2,310 | 2,313 | 30,100 |
| 2024/11/07 | 2,256 | 2,347 | 2,256 | 2,326 | 46,400 |
| 2024/11/06 | 2,264 | 2,298 | 2,243 | 2,272 | 33,200 |
| 2024/11/05 | 2,250 | 2,259 | 2,235 | 2,249 | 14,000 |
| 2024/11/01 | 2,239 | 2,284 | 2,237 | 2,239 | 25,400 |
| 2024/10/31 | 2,273 | 2,289 | 2,229 | 2,287 | 43,300 |
| 2024/10/30 | 2,250 | 2,274 | 2,208 | 2,228 | 75,500 |
| 2024/10/29 | 2,210 | 2,261 | 2,210 | 2,254 | 26,700 |
| 2024/10/28 | 2,117 | 2,215 | 2,117 | 2,199 | 36,800 |
| 2024/10/25 | 2,180 | 2,181 | 2,108 | 2,140 | 35,200 |
| 2024/10/24 | 2,141 | 2,159 | 2,092 | 2,159 | 18,100 |
| 2024/10/23 | 2,157 | 2,157 | 2,130 | 2,141 | 15,400 |
| 2024/10/22 | 2,159 | 2,160 | 2,120 | 2,146 | 25,200 |
| 2024/10/21 | 2,160 | 2,166 | 2,140 | 2,160 | 12,900 |
| 2024/10/18 | 2,163 | 2,163 | 2,142 | 2,145 | 10,400 |
| 2024/10/17 | 2,152 | 2,175 | 2,140 | 2,165 | 12,600 |
| 2024/10/16 | 2,140 | 2,160 | 2,132 | 2,142 | 8,300 |
| 2024/10/15 | 2,159 | 2,165 | 2,138 | 2,144 | 16,600 |