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
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

このページの先頭へ