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
2010/12/30 454 454 447 450 12,000
2010/12/29 454 454 450 453 4,000
2010/12/28 447 454 447 451 17,000
2010/12/27 445 451 445 447 28,000
2010/12/24 457 457 448 448 30,000
2010/12/22 457 457 452 456 37,000
2010/12/21 451 455 448 455 41,000
2010/12/20 462 462 448 451 67,000
2010/12/17 465 469 461 463 55,000
2010/12/16 463 465 458 465 48,000
2010/12/15 453 461 453 461 42,000
2010/12/14 449 455 448 453 28,000
2010/12/13 448 448 445 447 30,000
2010/12/10 446 450 445 450 33,000
2010/12/09 458 458 447 451 58,000
2010/12/08 465 465 454 458 208,000
2010/12/07 457 465 457 465 16,000
2010/12/06 458 462 435 452 46,000
2010/12/03 465 465 454 458 37,000
2010/12/02 458 464 458 463 4,000
2010/12/01 451 458 451 458 9,000
2010/11/30 459 469 443 443 62,000
2010/11/29 448 463 447 459 66,000
2010/11/26 443 450 438 450 21,000
2010/11/25 444 444 438 438 14,000
2010/11/24 428 429 428 429 17,000
2010/11/22 451 451 419 430 151,000
2010/11/19 434 435 431 435 24,000
2010/11/18 425 426 422 426 9,000
2010/11/17 419 421 419 421 10,000
2010/11/16 420 420 414 420 34,000
2010/11/15 428 428 420 420 111,000
2010/11/12 443 443 415 420 61,000
2010/11/11 426 436 426 435 29,000
2010/11/10 425 427 425 427 13,000
2010/11/09 424 430 420 425 43,000
2010/11/08 423 423 418 418 8,000
2010/11/05 410 417 410 415 18,000
2010/11/04 400 403 400 403 2,000
2010/11/02 405 405 400 400 5,000
2010/11/01 413 413 405 405 9,000
2010/10/29 415 415 403 405 9,000
2010/10/28 405 418 405 415 17,000
2010/10/27 400 405 400 405 3,000
2010/10/26 398 403 397 398 21,000
2010/10/25 394 397 394 394 12,000
2010/10/22 400 400 395 397 27,000
2010/10/21 406 406 395 398 4,000
2010/10/20 408 408 403 403 6,000
2010/10/19 397 400 397 400 4,000
2010/10/18 400 405 400 405 3,000
2010/10/15 404 404 390 400 14,000
2010/10/14 393 400 393 400 34,000
2010/10/13 394 395 391 391 6,000
2010/10/12 400 400 395 395 9,000
2010/10/08 398 402 398 400 7,000
2010/10/07 407 407 401 401 11,000
2010/10/06 411 411 407 410 8,000
2010/10/05 409 420 400 420 10,000
2010/10/04 401 410 400 410 12,000
2010/10/01 397 402 397 397 12,000
2010/09/30 405 405 400 405 17,000
2010/09/29 405 409 405 407 12,000
2010/09/28 415 415 411 411 18,000
2010/09/27 417 419 417 419 9,000
2010/09/24 415 418 415 416 17,000
2010/09/22 421 421 417 419 13,000
2010/09/21 423 430 423 425 32,000
2010/09/17 424 424 411 422 49,000
2010/09/16 420 431 420 425 22,000
2010/09/15 410 424 407 420 22,000
2010/09/14 408 418 408 416 9,000
2010/09/13 406 407 404 407 7,000
2010/09/10 402 407 402 406 6,000
2010/09/09 406 406 404 404 3,000
2010/09/08 398 408 398 408 5,000
2010/09/07 405 412 403 412 10,000
2010/09/06 402 408 401 405 44,000
2010/09/03 399 402 398 402 24,000
2010/09/02 409 410 397 404 18,000
2010/09/01 409 410 401 405 17,000
2010/08/31 416 416 412 412 4,000
2010/08/30 417 421 417 418 19,000
2010/08/27 419 419 416 416 6,000
2010/08/26 414 420 413 420 5,000
2010/08/25 412 415 412 414 8,000
2010/08/24 431 432 425 425 11,000
2010/08/23 438 438 432 432 6,000
2010/08/20 438 438 431 431 7,000
2010/08/19 434 438 434 438 6,000
2010/08/18 424 426 417 426 13,000
2010/08/17 440 440 405 425 23,000
2010/08/16 441 442 434 442 4,000
2010/08/13 446 446 442 444 8,000
2010/08/12 444 444 444 444 8,000
2010/08/11 454 454 453 453 2,000
2010/08/10 455 455 453 453 2,000
2010/08/09 459 470 458 470 6,000
2010/08/06 442 458 442 458 6,000
2010/08/05 0 0 0 445 0
2010/08/04 452 452 445 445 7,000
2010/08/03 460 460 454 454 3,000
2010/08/02 460 460 460 460 5,000
2010/07/30 469 469 452 465 9,000
2010/07/29 468 468 461 467 6,000
2010/07/28 470 470 468 468 2,000
2010/07/27 468 472 468 470 5,000
2010/07/26 460 466 460 466 5,000
2010/07/23 460 467 459 460 18,000
2010/07/22 444 447 444 447 2,000
2010/07/21 455 455 445 451 11,000
2010/07/20 457 457 451 455 7,000
2010/07/16 456 457 456 457 3,000
2010/07/15 468 469 464 464 7,000
2010/07/14 464 470 464 470 22,000
2010/07/13 461 462 455 462 6,000
2010/07/12 465 465 457 461 7,000
2010/07/09 465 465 465 465 3,000
2010/07/08 465 465 465 465 3,000
2010/07/07 452 455 450 453 5,000
2010/07/06 441 450 440 450 6,000
2010/07/05 436 456 436 448 7,000
2010/07/02 441 444 440 440 4,000
2010/07/01 432 436 432 435 9,000
2010/06/30 435 438 432 435 23,000
2010/06/29 450 459 446 451 13,000
2010/06/28 454 454 451 451 7,000
2010/06/25 459 459 454 457 18,000
2010/06/24 452 459 452 455 8,000
2010/06/23 462 462 452 452 21,000
2010/06/22 469 469 464 465 11,000
2010/06/21 462 470 462 470 14,000
2010/06/18 476 476 465 465 17,000
2010/06/17 469 469 461 468 29,000
2010/06/16 471 471 461 468 21,000
2010/06/15 476 476 460 461 40,000
2010/06/14 480 483 476 476 14,000
2010/06/11 480 488 480 480 8,000
2010/06/10 481 482 472 474 14,000
2010/06/09 494 494 481 483 14,000
2010/06/08 487 494 485 494 16,000
2010/06/07 490 490 470 483 30,000
2010/06/04 496 504 496 498 8,000
2010/06/03 488 494 488 493 6,000
2010/06/02 488 488 480 488 19,000
2010/06/01 485 489 482 489 16,000
2010/05/31 473 479 469 479 13,000
2010/05/28 470 473 465 465 11,000
2010/05/27 446 460 442 460 21,000
2010/05/26 434 462 434 462 76,000
2010/05/25 484 484 445 448 30,000
2010/05/24 471 473 455 468 17,000
2010/05/21 458 474 458 469 40,000
2010/05/20 498 498 490 490 12,000
2010/05/19 485 497 480 493 44,000
2010/05/18 499 503 491 493 40,000
2010/05/17 500 521 489 491 165,000
2010/05/14 582 582 565 572 32,000
2010/05/13 586 586 576 578 12,000
2010/05/12 576 582 568 582 59,000
2010/05/11 588 598 565 565 59,000
2010/05/10 562 588 562 581 39,000
2010/05/07 550 576 550 561 68,000
2010/05/06 575 595 575 588 75,000
2010/04/30 588 598 588 595 52,000
2010/04/28 580 588 574 578 16,000
2010/04/27 586 594 583 591 33,000
2010/04/26 592 593 581 586 55,000
2010/04/23 567 582 562 582 41,000
2010/04/22 563 567 556 562 27,000
2010/04/21 558 565 558 563 29,000
2010/04/20 560 564 557 557 27,000
2010/04/19 565 565 555 555 26,000
2010/04/16 583 585 568 575 25,000
2010/04/15 567 582 567 582 9,000
2010/04/14 570 572 566 566 5,000
2010/04/13 570 577 563 563 17,000
2010/04/12 577 587 572 572 15,000
2010/04/09 585 585 578 580 11,000
2010/04/08 582 589 576 578 22,000
2010/04/07 579 593 579 592 40,000
2010/04/06 592 593 580 581 29,000
2010/04/05 583 593 580 588 44,000
2010/04/02 561 584 560 579 38,000
2010/04/01 555 555 545 546 79,000
2010/03/31 567 567 555 555 75,000
2010/03/30 580 580 566 566 28,000
2010/03/29 575 586 569 577 56,000
2010/03/26 580 580 568 579 55,000
2010/03/25 585 585 580 580 39,000
2010/03/24 584 588 577 581 53,000
2010/03/23 595 595 589 589 23,000
2010/03/19 595 600 584 600 39,000
2010/03/18 595 595 589 594 39,000
2010/03/17 591 595 581 595 36,000
2010/03/16 580 587 575 585 41,000
2010/03/15 571 580 571 580 33,000
2010/03/12 565 565 560 563 22,000
2010/03/11 552 567 552 560 49,000
2010/03/10 552 552 540 542 11,000
2010/03/09 538 545 536 545 18,000
2010/03/08 540 547 538 538 13,000
2010/03/05 538 546 536 536 29,000
2010/03/04 560 560 534 534 49,000
2010/03/03 555 565 552 565 73,000
2010/03/02 549 565 549 560 46,000
2010/03/01 543 549 542 549 14,000
2010/02/26 525 543 525 543 17,000
2010/02/25 536 536 525 525 13,000
2010/02/24 529 544 526 536 55,000
2010/02/23 529 530 525 530 7,000
2010/02/22 525 533 518 529 24,000
2010/02/19 537 537 522 522 38,000
2010/02/18 537 545 535 545 58,000
2010/02/17 535 550 532 537 102,000
2010/02/16 515 541 513 528 66,000
2010/02/15 516 525 508 512 96,000
2010/02/12 513 526 513 523 123,000
2010/02/10 516 516 501 507 164,000
2010/02/09 512 518 509 518 43,000
2010/02/08 492 521 492 512 60,000
2010/02/05 484 500 480 500 32,000
2010/02/04 493 497 490 497 19,000
2010/02/03 492 499 488 493 21,000
2010/02/02 478 490 478 490 30,000
2010/02/01 487 487 471 478 15,000
2010/01/29 483 494 483 487 16,000
2010/01/28 484 496 484 487 12,000
2010/01/27 485 489 479 481 47,000
2010/01/26 508 508 493 493 40,000
2010/01/25 510 510 503 508 21,000
2010/01/22 506 510 498 510 39,000
2010/01/21 498 510 498 510 30,000
2010/01/20 499 501 497 498 29,000
2010/01/19 500 500 496 496 20,000
2010/01/18 500 500 492 500 35,000
2010/01/15 497 509 497 504 36,000
2010/01/14 493 496 492 495 42,000
2010/01/13 500 500 495 496 32,000
2010/01/12 503 507 500 500 51,000
2010/01/08 508 511 507 507 27,000
2010/01/07 500 510 500 510 41,000
2010/01/06 506 508 500 500 37,000
2010/01/05 522 522 507 510 50,000
2010/01/04 507 526 507 517 24,000

このページの先頭へ