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
2018/12/28 8,900 9,230 8,800 8,940 53,500
2018/12/27 9,000 9,170 8,720 9,030 98,800
2018/12/26 8,380 8,650 8,170 8,500 118,800
2018/12/25 8,190 8,320 7,860 7,980 149,900
2018/12/21 8,980 9,170 8,500 8,640 166,300
2018/12/20 9,460 9,640 8,900 9,040 143,400
2018/12/19 9,920 10,090 9,520 9,760 123,200
2018/12/18 9,940 10,250 9,790 10,060 120,900
2018/12/17 10,470 10,730 10,160 10,260 110,500
2018/12/14 10,680 10,720 10,110 10,550 103,000
2018/12/13 11,400 11,460 10,600 10,810 80,300
2018/12/12 11,250 11,680 11,100 11,380 66,200
2018/12/11 11,230 11,280 10,560 11,060 92,500
2018/12/10 10,920 11,280 10,820 10,950 69,100
2018/12/07 11,600 11,890 11,260 11,510 75,800
2018/12/06 12,070 12,320 11,060 11,390 160,600
2018/12/05 12,220 12,560 11,880 12,070 87,800
2018/12/04 13,540 13,620 12,550 12,660 122,700
2018/12/03 13,550 14,110 13,540 13,820 82,800
2018/11/30 12,960 13,350 12,720 13,310 114,400
2018/11/29 13,650 13,670 13,120 13,170 46,400
2018/11/28 13,460 13,720 13,100 13,350 72,600
2018/11/27 13,800 13,990 13,270 13,380 62,100
2018/11/26 13,320 13,790 13,160 13,590 66,100
2018/11/22 14,140 14,150 13,060 13,310 110,600
2018/11/21 13,120 14,300 13,110 13,910 85,800
2018/11/20 13,120 13,850 13,020 13,490 74,100
2018/11/19 13,090 13,950 12,830 13,720 112,800
2018/11/16 13,850 14,200 12,700 12,830 124,600
2018/11/15 13,000 14,200 12,930 13,850 169,500
2018/11/14 15,200 15,230 13,300 13,420 185,500
2018/11/13 14,710 15,640 14,110 15,110 136,000
2018/11/12 16,530 17,090 15,710 15,800 99,800
2018/11/09 16,990 17,310 16,330 16,990 104,800
2018/11/08 19,210 19,270 16,910 17,190 207,500
2018/11/07 20,030 20,890 17,580 18,710 408,400
2018/11/06 19,220 19,360 18,610 18,830 30,400
2018/11/05 18,810 19,300 18,600 18,820 47,100
2018/11/02 17,900 19,470 17,900 19,210 87,500
2018/11/01 16,200 17,650 16,130 17,260 66,600
2018/10/31 16,140 16,340 15,550 16,320 60,800
2018/10/30 14,700 15,710 14,650 15,440 53,200
2018/10/29 15,700 15,850 14,650 14,920 56,500
2018/10/26 16,590 16,840 14,580 15,470 116,300
2018/10/25 15,870 17,130 15,830 16,190 113,300
2018/10/24 19,530 19,530 17,410 17,470 77,800
2018/10/23 19,540 19,620 18,950 19,180 33,600
2018/10/22 19,600 19,790 19,230 19,750 26,300
2018/10/19 19,390 19,650 19,060 19,640 35,400
2018/10/18 20,110 20,110 19,650 19,790 32,800
2018/10/17 19,880 20,050 19,710 19,940 54,500
2018/10/16 19,190 19,660 18,920 19,310 33,900
2018/10/15 19,330 19,500 18,800 18,900 68,300
2018/10/12 18,100 19,200 17,970 19,090 56,000
2018/10/11 17,620 18,460 17,620 17,910 61,400
2018/10/10 18,120 18,970 18,120 18,870 52,800
2018/10/09 18,430 18,450 17,780 17,910 53,200
2018/10/05 18,610 19,200 18,580 18,650 30,100
2018/10/04 19,690 19,730 18,660 19,100 38,600
2018/10/03 19,800 19,990 19,050 19,050 66,800
2018/10/02 20,600 20,690 19,810 19,990 57,100
2018/10/01 20,010 20,290 19,750 20,260 66,100
2018/09/28 20,150 20,500 19,910 20,000 102,500
2018/09/27 20,040 20,270 19,530 19,830 64,900
2018/09/26 19,900 20,340 19,780 20,040 105,200
2018/09/25 19,140 19,860 19,140 19,600 77,400
2018/09/21 19,280 19,740 19,120 19,450 78,400
2018/09/20 18,720 19,490 18,720 18,960 72,300
2018/09/19 19,300 19,800 18,730 18,870 92,200
2018/09/18 17,700 19,370 17,600 18,780 94,600
2018/09/14 17,200 17,890 17,200 17,830 74,700
2018/09/13 17,250 17,460 16,860 17,220 51,900
2018/09/12 17,100 17,340 16,820 17,160 36,800
2018/09/11 16,430 17,300 16,280 17,180 86,400
2018/09/10 16,410 16,520 15,920 16,030 42,700
2018/09/07 17,060 17,150 16,350 16,410 49,600
2018/09/06 17,010 17,300 16,850 17,230 30,000
2018/09/05 17,610 17,700 17,060 17,100 44,500
2018/09/04 16,990 17,790 16,800 17,610 89,300
2018/09/03 16,900 17,120 16,400 16,770 50,200
2018/08/31 16,620 17,240 16,600 16,950 98,400
2018/08/30 16,190 16,800 16,150 16,700 93,700
2018/08/29 15,530 16,180 15,520 15,930 58,400
2018/08/28 16,080 16,200 15,390 15,570 59,000
2018/08/27 15,400 15,980 15,250 15,830 63,000
2018/08/24 15,400 15,580 14,940 15,100 54,000
2018/08/23 15,440 15,470 15,110 15,370 40,000
2018/08/22 14,740 15,690 14,200 15,240 107,300
2018/08/21 14,150 14,970 14,150 14,450 66,200
2018/08/20 14,950 15,200 14,350 14,420 72,600
2018/08/17 15,680 15,920 15,130 15,230 57,400
2018/08/16 15,920 16,070 14,920 15,500 178,900
2018/08/15 17,210 17,340 16,200 16,650 83,900
2018/08/14 17,800 17,800 16,760 17,010 101,000
2018/08/13 17,120 18,050 16,490 17,200 217,400
2018/08/10 17,040 18,950 16,830 17,920 856,400
2018/08/09 13,690 16,240 13,690 16,240 525,600
2018/08/08 13,360 13,560 12,810 13,240 104,700
2018/08/07 12,860 13,680 12,770 13,330 52,600
2018/08/06 13,050 13,080 12,670 12,860 28,200
2018/08/03 13,100 13,250 12,900 12,930 29,900
2018/08/02 12,770 13,160 12,650 13,100 49,700
2018/08/01 12,370 12,910 12,370 12,840 31,100
2018/07/31 12,330 12,330 12,140 12,230 25,300
2018/07/30 12,410 12,500 12,250 12,330 38,900
2018/07/27 12,630 12,790 12,450 12,500 34,700
2018/07/26 12,600 12,850 12,470 12,690 24,300
2018/07/25 12,150 12,620 12,070 12,600 36,500
2018/07/24 12,570 12,650 12,120 12,190 43,300
2018/07/23 12,680 12,810 12,260 12,420 43,700
2018/07/20 13,110 13,350 12,770 12,890 72,400
2018/07/19 12,580 13,090 12,450 12,950 45,800
2018/07/18 13,080 13,100 12,400 12,550 53,300
2018/07/17 13,200 13,240 12,820 12,860 34,600
2018/07/13 12,750 13,280 12,750 13,030 53,000
2018/07/12 12,440 12,640 12,260 12,510 15,500
2018/07/11 12,630 12,790 12,100 12,230 44,800
2018/07/10 12,860 13,200 12,700 12,720 24,900
2018/07/09 12,820 12,830 12,410 12,600 21,800
2018/07/06 12,340 12,840 12,000 12,710 46,100
2018/07/05 12,360 12,690 11,920 12,180 39,300
2018/07/04 12,930 12,930 12,270 12,470 31,100
2018/07/03 13,030 13,260 12,510 13,000 36,900
2018/07/02 13,300 13,630 12,860 12,960 53,800
2018/06/29 12,900 13,400 12,650 13,220 38,400
2018/06/28 12,420 12,760 12,380 12,760 16,100
2018/06/27 12,690 12,750 12,340 12,410 19,100
2018/06/26 12,030 12,900 12,010 12,680 36,800
2018/06/25 13,200 13,420 12,230 12,400 59,800
2018/06/22 12,030 13,090 12,000 13,020 55,500
2018/06/21 12,420 12,820 12,120 12,330 62,600
2018/06/20 12,060 12,210 11,300 12,050 75,200
2018/06/19 12,700 13,200 11,950 11,980 94,300
2018/06/18 13,500 13,500 12,700 12,990 54,900
2018/06/15 13,940 14,090 13,300 13,880 74,700
2018/06/14 14,560 14,750 13,950 14,000 66,100
2018/06/13 14,540 14,820 14,470 14,660 38,500
2018/06/12 14,890 14,950 14,310 14,820 44,700
2018/06/11 15,070 15,240 14,500 14,810 43,400
2018/06/08 14,700 14,920 14,210 14,880 70,400
2018/06/07 13,510 14,860 13,510 14,690 86,800
2018/06/06 14,670 15,000 13,080 13,340 103,300
2018/06/05 15,420 15,740 14,130 15,020 128,700
2018/06/04 14,680 15,140 14,460 15,020 73,600
2018/06/01 14,310 15,440 13,950 14,080 136,800
2018/05/31 13,490 14,710 13,340 14,390 105,200
2018/05/30 12,960 13,500 12,810 13,380 38,800
2018/05/29 13,640 13,990 13,090 13,260 83,600
2018/05/28 13,200 13,600 13,090 13,210 62,700
2018/05/25 12,600 13,100 12,500 12,930 32,300
2018/05/24 13,220 13,240 12,850 12,890 39,200
2018/05/23 12,720 13,390 12,620 13,220 80,700
2018/05/22 12,780 12,970 12,380 12,720 60,000
2018/05/21 12,600 12,750 12,380 12,710 63,600
2018/05/18 12,390 12,920 11,910 12,100 100,200
2018/05/17 10,940 12,500 10,870 11,800 179,800
2018/05/16 10,710 11,140 10,100 10,820 158,000
2018/05/15 10,140 11,190 9,750 11,190 389,900
2018/05/14 9,690 9,690 9,690 9,690 25,200
2018/05/11 7,890 8,190 7,740 8,190 28,800
2018/05/10 7,480 7,740 7,480 7,740 11,100
2018/05/09 7,300 7,690 7,240 7,350 20,800
2018/05/08 6,840 7,030 6,840 7,000 3,100
2018/05/07 6,900 6,900 6,730 6,840 4,000
2018/05/02 6,940 6,940 6,840 6,890 1,500
2018/05/01 7,200 7,260 6,760 6,880 14,600
2018/04/27 6,670 6,670 6,570 6,630 700
2018/04/26 6,530 6,660 6,530 6,530 2,300
2018/04/25 6,840 6,860 6,600 6,600 3,700
2018/04/24 7,190 7,380 6,920 6,970 6,800
2018/04/23 6,720 7,340 6,710 7,340 10,200
2018/04/20 6,650 6,710 6,610 6,710 1,400
2018/04/19 6,600 6,880 6,450 6,550 4,300
2018/04/18 6,310 6,600 6,310 6,600 4,600
2018/04/17 6,340 6,430 6,250 6,370 2,600
2018/04/16 6,540 6,540 6,410 6,440 1,700
2018/04/13 6,620 6,690 6,400 6,440 3,300
2018/04/12 6,710 6,710 6,400 6,440 3,700
2018/04/11 6,680 6,780 6,610 6,670 2,800
2018/04/10 6,340 6,690 6,310 6,600 4,400
2018/04/09 6,630 6,630 6,210 6,440 8,800
2018/04/06 6,520 6,900 6,520 6,710 5,700
2018/04/05 6,460 6,770 6,350 6,520 11,100
2018/04/04 7,080 7,080 6,170 6,480 23,400
2018/04/03 7,300 7,300 6,910 7,080 10,800
2018/04/02 7,440 7,490 7,260 7,400 4,500
2018/03/30 7,130 7,390 7,060 7,390 5,900
2018/03/29 6,880 7,330 6,880 7,130 4,900
2018/03/28 6,960 6,960 6,730 6,850 3,700
2018/03/27 7,090 7,320 6,970 7,000 14,100
2018/03/26 6,800 6,900 6,590 6,820 7,300
2018/03/23 6,970 7,250 6,780 6,900 9,900
2018/03/22 7,460 7,550 7,260 7,270 900
2018/03/20 7,020 7,620 7,020 7,460 5,900
2018/03/19 7,490 7,490 6,950 7,320 12,300
2018/03/16 8,130 8,160 7,610 7,790 18,200
2018/03/15 8,190 8,390 8,080 8,160 9,100
2018/03/14 8,190 8,240 8,190 8,230 800
2018/03/13 8,210 8,390 8,170 8,170 5,200
2018/03/12 8,110 8,350 8,110 8,230 4,600
2018/03/09 8,150 8,250 8,020 8,020 3,500
2018/03/08 7,860 8,240 7,860 8,150 6,100
2018/03/07 8,050 8,100 7,780 7,900 8,100
2018/03/06 8,210 8,310 8,090 8,200 6,000
2018/03/05 8,250 8,510 7,770 7,850 15,200
2018/03/02 7,700 8,340 7,680 8,270 11,400
2018/03/01 7,970 8,060 7,770 8,030 5,000
2018/02/28 8,210 8,260 8,050 8,070 12,000
2018/02/27 8,340 8,500 8,200 8,230 11,100
2018/02/26 8,500 8,500 8,150 8,300 12,300
2018/02/23 8,580 8,790 8,320 8,480 13,400
2018/02/22 8,280 8,500 8,250 8,400 18,000
2018/02/21 7,750 8,590 7,750 8,410 31,900
2018/02/20 7,400 8,000 7,400 7,880 26,200
2018/02/19 7,290 7,620 7,180 7,510 27,400
2018/02/16 6,890 7,300 6,720 7,230 19,700
2018/02/15 6,390 7,000 6,100 6,980 49,800
2018/02/14 6,950 7,250 6,820 7,190 56,900
2018/02/13 6,610 6,820 6,580 6,660 21,200
2018/02/09 6,250 6,480 6,210 6,310 4,900
2018/02/08 6,280 6,600 6,280 6,530 1,900
2018/02/07 6,670 6,890 6,190 6,250 11,700
2018/02/06 6,410 6,470 5,870 6,070 15,400
2018/02/05 7,100 7,100 6,700 6,770 14,400
2018/02/02 7,290 7,290 7,090 7,240 2,300
2018/02/01 7,140 7,290 7,100 7,200 3,600
2018/01/31 7,090 7,230 6,990 6,990 4,600
2018/01/30 7,170 7,240 6,970 7,090 4,700
2018/01/29 7,270 7,270 7,120 7,170 2,400
2018/01/26 7,050 7,180 7,050 7,180 3,800
2018/01/25 6,890 7,040 6,890 6,970 2,000
2018/01/24 7,060 7,090 6,830 6,990 6,700
2018/01/23 6,680 7,080 6,680 7,060 11,200
2018/01/22 6,750 6,790 6,650 6,680 2,500
2018/01/19 6,710 6,830 6,610 6,670 17,700
2018/01/18 7,030 7,060 6,720 6,810 10,400
2018/01/17 7,220 7,220 6,900 7,000 12,100
2018/01/16 7,340 7,410 7,150 7,220 14,600
2018/01/15 7,500 7,500 7,330 7,340 6,600
2018/01/12 7,610 7,850 7,570 7,600 10,200
2018/01/11 7,340 7,750 7,300 7,650 19,400
2018/01/10 7,400 7,400 7,240 7,340 6,700
2018/01/09 7,360 7,440 7,170 7,280 13,900
2018/01/05 7,350 7,500 7,300 7,300 9,000
2018/01/04 7,270 7,520 7,240 7,400 16,700

このページの先頭へ