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
2026/03/27 2,545 2,584 2,536 2,571 39,000
2026/03/26 2,636 2,636 2,547 2,579 31,200
2026/03/25 2,664 2,664 2,614 2,629 37,200
2026/03/24 2,619 2,619 2,535 2,572 59,300
2026/03/23 2,503 2,575 2,498 2,536 78,300
2026/03/19 2,980 2,980 2,602 2,619 359,500
2026/03/18 2,985 3,045 2,985 3,030 22,300
2026/03/17 2,997 3,025 2,973 2,980 32,900
2026/03/16 2,956 3,010 2,940 2,962 73,200
2026/03/13 2,916 3,010 2,899 2,999 43,600
2026/03/12 2,961 3,040 2,856 2,938 107,900
2026/03/11 3,000 3,085 2,980 3,005 64,300
2026/03/10 2,792 2,998 2,792 2,982 110,400
2026/03/09 2,748 2,898 2,645 2,796 71,900
2026/03/06 2,908 2,959 2,870 2,898 43,300
2026/03/05 2,902 2,978 2,876 2,918 87,700
2026/03/04 2,894 2,931 2,789 2,802 90,500
2026/03/03 2,967 3,015 2,880 2,944 125,600
2026/03/02 2,928 2,993 2,867 2,991 83,700
2026/02/27 3,000 3,020 2,971 2,999 25,300
2026/02/26 2,919 3,000 2,915 2,986 61,200
2026/02/25 2,919 2,919 2,885 2,914 23,200
2026/02/24 2,881 2,916 2,843 2,887 17,800
2026/02/20 2,839 2,877 2,839 2,856 38,300
2026/02/19 2,934 2,934 2,836 2,885 23,700
2026/02/18 2,859 2,949 2,852 2,934 36,700
2026/02/17 2,839 2,863 2,821 2,852 14,900
2026/02/16 2,810 2,870 2,714 2,838 73,900
2026/02/13 2,834 2,869 2,801 2,820 45,800
2026/02/12 2,840 2,910 2,801 2,871 35,100
2026/02/10 2,850 2,885 2,843 2,851 29,100
2026/02/09 2,886 2,891 2,787 2,859 29,000
2026/02/06 2,826 2,889 2,823 2,866 20,900
2026/02/05 2,842 2,878 2,804 2,852 39,800
2026/02/04 2,742 2,849 2,742 2,849 115,200
2026/02/03 2,660 2,798 2,651 2,783 117,500
2026/02/02 2,687 2,725 2,657 2,661 35,400
2026/01/30 2,667 2,708 2,667 2,687 13,800
2026/01/29 2,703 2,703 2,660 2,685 19,400
2026/01/28 2,729 2,730 2,703 2,708 18,500
2026/01/27 2,709 2,765 2,701 2,741 17,300
2026/01/26 2,763 2,770 2,703 2,735 25,900
2026/01/23 2,829 2,838 2,776 2,798 39,500
2026/01/22 2,769 2,825 2,759 2,815 60,500
2026/01/21 2,702 2,763 2,702 2,759 28,900
2026/01/20 2,710 2,768 2,670 2,752 28,200
2026/01/19 2,665 2,727 2,655 2,721 29,200
2026/01/16 2,707 2,720 2,657 2,690 40,000
2026/01/15 2,720 2,745 2,712 2,716 29,400
2026/01/14 2,750 2,763 2,731 2,740 50,100
2026/01/13 2,739 2,759 2,717 2,755 67,900
2026/01/09 2,667 2,777 2,620 2,725 66,500
2026/01/08 2,655 2,713 2,600 2,685 112,500
2026/01/07 2,358 2,691 2,350 2,691 271,700
2026/01/06 2,351 2,395 2,336 2,371 15,900
2026/01/05 2,340 2,358 2,330 2,343 8,100

このページの先頭へ