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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 14,550 | 14,830 | 14,310 | 14,510 | 19,600 |
2023/09/29 | 13,880 | 14,640 | 13,880 | 14,350 | 21,200 |
2023/09/28 | 13,970 | 14,090 | 13,660 | 13,850 | 8,800 |
2023/09/27 | 13,650 | 14,220 | 13,600 | 13,860 | 8,500 |
2023/09/26 | 13,980 | 14,130 | 13,760 | 13,760 | 5,200 |
2023/09/25 | 13,840 | 13,990 | 13,740 | 13,960 | 9,000 |
2023/09/22 | 13,800 | 14,070 | 13,700 | 13,840 | 9,100 |
2023/09/21 | 13,580 | 13,990 | 13,580 | 13,820 | 8,800 |
2023/09/20 | 14,020 | 14,020 | 13,540 | 13,630 | 17,300 |
2023/09/19 | 13,350 | 14,030 | 13,300 | 14,020 | 37,400 |
2023/09/15 | 13,360 | 13,600 | 13,210 | 13,400 | 11,400 |
2023/09/14 | 12,930 | 13,300 | 12,830 | 13,100 | 11,200 |
2023/09/13 | 13,140 | 13,340 | 12,710 | 12,720 | 16,800 |
2023/09/12 | 13,500 | 13,640 | 12,810 | 13,140 | 26,300 |
2023/09/11 | 13,240 | 13,730 | 13,240 | 13,500 | 18,300 |
2023/09/08 | 12,700 | 13,260 | 12,700 | 13,260 | 8,500 |
2023/09/07 | 12,940 | 13,130 | 12,680 | 12,950 | 13,200 |
2023/09/06 | 12,490 | 13,250 | 12,350 | 13,140 | 26,100 |
2023/09/05 | 12,320 | 12,520 | 12,060 | 12,500 | 12,900 |
2023/09/04 | 11,840 | 12,500 | 11,710 | 12,500 | 24,300 |
2023/09/01 | 11,550 | 11,710 | 11,480 | 11,710 | 3,000 |
2023/08/31 | 11,600 | 11,680 | 11,410 | 11,550 | 7,100 |
2023/08/30 | 11,750 | 11,750 | 11,580 | 11,670 | 4,200 |
2023/08/29 | 11,620 | 11,720 | 11,600 | 11,630 | 4,000 |
2023/08/28 | 11,360 | 11,720 | 11,360 | 11,620 | 5,000 |
2023/08/25 | 11,480 | 11,590 | 11,240 | 11,350 | 4,500 |
2023/08/24 | 11,100 | 11,640 | 11,090 | 11,620 | 8,900 |
2023/08/23 | 11,200 | 11,200 | 10,770 | 11,020 | 16,300 |
2023/08/22 | 11,250 | 11,380 | 11,180 | 11,180 | 4,000 |
2023/08/21 | 11,300 | 11,490 | 11,230 | 11,240 | 6,000 |
2023/08/18 | 11,170 | 11,440 | 11,170 | 11,300 | 9,200 |
2023/08/17 | 12,000 | 12,000 | 11,210 | 11,400 | 37,200 |
2023/08/16 | 11,860 | 12,140 | 11,600 | 12,070 | 16,900 |
2023/08/15 | 12,170 | 12,170 | 11,820 | 12,010 | 7,000 |
2023/08/14 | 11,760 | 12,170 | 11,690 | 12,170 | 36,300 |
2023/08/10 | 11,110 | 11,840 | 11,110 | 11,520 | 25,900 |
2023/08/09 | 10,950 | 11,110 | 10,860 | 11,090 | 12,300 |
2023/08/08 | 11,130 | 11,180 | 10,930 | 10,930 | 7,100 |
2023/08/07 | 10,850 | 11,150 | 10,850 | 11,140 | 5,700 |
2023/08/04 | 10,800 | 11,000 | 10,780 | 10,960 | 5,400 |
2023/08/03 | 10,660 | 10,890 | 10,570 | 10,840 | 5,700 |
2023/08/02 | 10,940 | 11,100 | 10,800 | 10,910 | 8,000 |
2023/08/01 | 10,620 | 11,100 | 10,600 | 11,100 | 17,100 |
2023/07/31 | 10,580 | 10,740 | 10,530 | 10,640 | 3,000 |
2023/07/28 | 10,580 | 10,580 | 10,420 | 10,530 | 3,200 |
2023/07/27 | 10,500 | 10,620 | 10,380 | 10,550 | 5,900 |
2023/07/26 | 10,510 | 10,650 | 10,470 | 10,560 | 3,800 |
2023/07/25 | 10,670 | 10,670 | 10,550 | 10,550 | 3,600 |
2023/07/24 | 10,510 | 10,700 | 10,510 | 10,620 | 3,800 |
2023/07/21 | 10,810 | 10,810 | 10,500 | 10,500 | 5,700 |
2023/07/20 | 10,780 | 10,840 | 10,700 | 10,810 | 3,900 |
2023/07/19 | 10,570 | 10,800 | 10,570 | 10,740 | 6,600 |
2023/07/18 | 10,340 | 10,590 | 10,340 | 10,560 | 5,200 |
2023/07/14 | 10,430 | 10,430 | 10,230 | 10,310 | 4,900 |
2023/07/13 | 10,480 | 10,480 | 10,230 | 10,360 | 9,100 |
2023/07/12 | 10,490 | 10,490 | 10,110 | 10,210 | 9,600 |
2023/07/11 | 10,460 | 10,520 | 10,400 | 10,480 | 6,600 |
2023/07/10 | 10,590 | 10,590 | 10,300 | 10,440 | 6,200 |
2023/07/07 | 10,090 | 10,490 | 10,020 | 10,340 | 11,500 |
2023/07/06 | 10,430 | 10,460 | 10,110 | 10,200 | 8,200 |
2023/07/05 | 10,540 | 10,590 | 10,300 | 10,590 | 9,600 |
2023/07/04 | 10,830 | 10,850 | 10,600 | 10,660 | 7,200 |
2023/07/03 | 10,700 | 10,850 | 10,570 | 10,830 | 16,500 |
2023/06/30 | 10,290 | 10,580 | 10,260 | 10,570 | 16,900 |
2023/06/29 | 10,400 | 10,420 | 10,150 | 10,150 | 6,200 |
2023/06/28 | 9,850 | 10,450 | 9,850 | 10,370 | 26,700 |
2023/06/27 | 9,800 | 9,810 | 9,700 | 9,750 | 5,100 |
2023/06/26 | 9,760 | 9,940 | 9,680 | 9,800 | 9,600 |
2023/06/23 | 9,800 | 9,800 | 9,600 | 9,760 | 9,000 |
2023/06/22 | 9,810 | 9,940 | 9,670 | 9,770 | 8,600 |
2023/06/21 | 9,630 | 9,820 | 9,630 | 9,800 | 8,600 |
2023/06/20 | 9,510 | 10,020 | 9,450 | 9,630 | 29,300 |
2023/06/19 | 9,360 | 9,480 | 9,330 | 9,400 | 7,000 |
2023/06/16 | 9,320 | 9,370 | 9,270 | 9,370 | 6,200 |
2023/06/15 | 9,230 | 9,350 | 9,230 | 9,310 | 2,800 |
2023/06/14 | 9,230 | 9,300 | 9,200 | 9,220 | 7,900 |
2023/06/13 | 9,200 | 9,270 | 9,190 | 9,210 | 5,000 |
2023/06/12 | 9,060 | 9,220 | 9,060 | 9,140 | 6,400 |
2023/06/09 | 9,040 | 9,120 | 9,040 | 9,050 | 1,500 |
2023/06/08 | 9,100 | 9,130 | 9,030 | 9,030 | 2,300 |
2023/06/07 | 9,160 | 9,210 | 9,030 | 9,100 | 5,600 |
2023/06/06 | 9,080 | 9,280 | 8,940 | 9,160 | 5,200 |