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
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
2023/06/05 9,160 9,210 9,140 9,200 2,300
2023/06/02 9,220 9,230 9,120 9,160 4,200
2023/06/01 9,060 9,210 9,060 9,120 7,000
2023/05/31 9,250 9,250 9,100 9,170 3,900
2023/05/30 9,250 9,340 9,200 9,260 5,100
2023/05/29 9,390 9,410 9,230 9,340 5,500
2023/05/26 9,300 9,370 9,300 9,340 1,600
2023/05/25 9,300 9,360 9,250 9,300 3,400
2023/05/24 9,040 9,330 9,020 9,250 8,400
2023/05/23 9,470 9,470 9,030 9,090 9,100
2023/05/22 9,300 9,470 9,300 9,470 7,000
2023/05/19 9,300 9,360 9,190 9,210 7,800
2023/05/18 9,360 9,370 9,150 9,270 6,200
2023/05/17 9,250 9,380 9,250 9,360 5,800
2023/05/16 9,400 9,430 9,220 9,230 6,100
2023/05/15 9,250 9,540 9,250 9,300 24,200
2023/05/12 9,250 9,250 8,910 9,110 14,600
2023/05/11 9,300 9,340 9,000 9,140 8,500
2023/05/10 9,470 9,530 9,200 9,200 8,100
2023/05/09 9,050 9,390 9,000 9,390 9,500
2023/05/08 8,910 9,040 8,900 9,040 7,400
2023/05/02 8,870 9,030 8,870 8,950 5,800
2023/05/01 9,050 9,180 8,830 8,850 10,100
2023/04/28 8,860 9,200 8,800 8,930 30,200
2023/04/27 8,420 8,610 8,420 8,500 5,400
2023/04/26 8,460 8,560 8,430 8,460 6,000
2023/04/25 8,610 8,700 8,530 8,550 3,800
2023/04/24 8,600 8,660 8,540 8,640 4,500
2023/04/21 8,610 8,700 8,510 8,510 4,900
2023/04/20 8,560 8,690 8,490 8,690 3,600
2023/04/19 8,380 8,580 8,380 8,570 4,700
2023/04/18 8,400 8,470 8,330 8,470 4,700
2023/04/17 8,260 8,390 8,260 8,300 5,300
2023/04/14 8,310 8,340 8,280 8,290 3,000
2023/04/13 8,320 8,470 8,300 8,300 3,900
2023/04/12 8,420 8,500 8,390 8,390 3,000
2023/04/11 8,500 8,500 8,430 8,480 700
2023/04/10 8,400 8,470 8,350 8,390 4,500
2023/04/07 8,110 8,300 8,110 8,300 3,600
2023/04/06 8,180 8,270 8,080 8,080 5,900
2023/04/05 8,510 8,510 8,290 8,290 5,700
2023/04/04 8,660 8,710 8,600 8,600 3,700
2023/04/03 8,890 8,950 8,650 8,660 11,300
2023/03/31 8,500 8,760 8,460 8,740 7,500
2023/03/30 8,400 8,550 8,320 8,500 9,800
2023/03/29 8,240 8,450 8,240 8,430 8,100
2023/03/28 8,250 8,260 8,080 8,260 10,100
2023/03/27 8,230 8,310 8,160 8,160 3,800
2023/03/24 8,280 8,280 8,180 8,270 2,200
2023/03/23 8,270 8,290 8,060 8,200 5,200
2023/03/22 8,180 8,340 8,180 8,270 5,900
2023/03/20 8,300 8,300 8,030 8,030 9,600
2023/03/17 8,400 8,500 8,200 8,260 11,100
2023/03/16 8,310 8,450 8,220 8,310 12,800
2023/03/15 8,350 8,610 8,300 8,610 10,600
2023/03/14 8,320 8,320 8,070 8,150 16,500
2023/03/13 8,500 8,570 8,260 8,450 25,700
2023/03/10 8,620 8,730 8,560 8,600 11,300
2023/03/09 8,900 8,920 8,720 8,720 13,900
2023/03/08 8,900 9,070 8,860 8,900 13,200
2023/03/07 9,020 9,130 8,920 8,920 8,100
2023/03/06 8,980 9,050 8,950 9,020 8,100
2023/03/03 8,870 8,990 8,770 8,920 10,600
2023/03/02 8,900 9,110 8,720 8,810 15,100
2023/03/01 8,570 8,900 8,570 8,900 10,700
2023/02/28 8,780 8,940 8,540 8,620 14,700
2023/02/27 8,200 8,800 8,200 8,670 29,900
2023/02/24 8,140 8,200 8,080 8,160 8,200
2023/02/22 8,250 8,250 8,050 8,140 20,400
2023/02/21 8,360 8,390 8,200 8,370 13,300
2023/02/20 7,980 8,300 7,930 8,230 28,200
2023/02/17 7,900 7,980 7,860 7,980 7,200
2023/02/16 7,810 8,000 7,810 7,960 10,900
2023/02/15 7,950 8,050 7,790 7,790 19,500
2023/02/14 7,760 8,090 7,710 8,090 93,900
2023/02/13 7,390 7,410 7,190 7,400 23,100
2023/02/10 7,340 7,550 7,340 7,450 27,200
2023/02/09 7,350 7,400 7,250 7,400 5,100
2023/02/08 7,380 7,380 7,210 7,350 8,500
2023/02/07 7,300 7,380 7,300 7,320 4,000
2023/02/06 7,390 7,430 7,330 7,340 7,000
2023/02/03 7,450 7,450 7,290 7,390 14,200
2023/02/02 7,160 7,480 7,160 7,450 17,200
2023/02/01 7,090 7,190 7,060 7,110 6,400
2023/01/31 7,120 7,120 7,060 7,090 4,100
2023/01/30 7,070 7,210 7,070 7,140 7,200
2023/01/27 7,090 7,090 7,020 7,090 3,400
2023/01/26 7,020 7,090 7,000 7,080 6,200
2023/01/25 6,990 7,070 6,960 6,980 9,400
2023/01/24 6,850 7,130 6,840 7,130 12,900
2023/01/23 6,900 6,910 6,820 6,820 7,500
2023/01/20 6,850 6,900 6,760 6,870 3,600
2023/01/19 6,860 6,890 6,810 6,880 3,200
2023/01/18 6,790 6,890 6,790 6,850 4,700
2023/01/17 6,800 6,850 6,750 6,840 5,200
2023/01/16 6,780 6,840 6,760 6,770 5,800
2023/01/13 6,890 6,940 6,800 6,880 6,500
2023/01/12 6,920 6,950 6,870 6,890 3,700
2023/01/11 6,890 6,930 6,830 6,880 5,800
2023/01/10 6,890 6,970 6,840 6,890 5,600
2023/01/06 6,880 6,940 6,860 6,910 2,400
2023/01/05 6,870 6,990 6,770 6,940 15,100
2023/01/04 7,090 7,090 6,680 6,680 20,300

このページの先頭へ