5304 SECカーボン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,299 | 2,323 | 2,294 | 2,295 | 45,400 | 2,295 |
| 2024-07-25 | 2,332 | 2,333 | 2,292 | 2,300 | 51,600 | 2,300 |
| 2024-07-24 | 2,386 | 2,386 | 2,345 | 2,345 | 34,200 | 2,345 |
| 2024-07-23 | 2,397 | 2,406 | 2,369 | 2,386 | 39,200 | 2,386 |
| 2024-07-22 | 2,415 | 2,415 | 2,360 | 2,370 | 43,000 | 2,370 |
| 2024-07-19 | 2,421 | 2,421 | 2,388 | 2,411 | 44,800 | 2,411 |
| 2024-07-18 | 2,471 | 2,471 | 2,411 | 2,421 | 49,500 | 2,421 |
| 2024-07-17 | 2,476 | 2,505 | 2,475 | 2,492 | 45,600 | 2,492 |
| 2024-07-16 | 2,459 | 2,480 | 2,459 | 2,475 | 18,400 | 2,475 |
| 2024-07-12 | 2,450 | 2,479 | 2,444 | 2,445 | 34,100 | 2,445 |
| 2024-07-11 | 2,476 | 2,476 | 2,439 | 2,462 | 30,700 | 2,462 |
| 2024-07-10 | 2,483 | 2,497 | 2,453 | 2,461 | 40,400 | 2,461 |
| 2024-07-09 | 2,525 | 2,539 | 2,495 | 2,507 | 42,700 | 2,507 |
| 2024-07-08 | 2,590 | 2,590 | 2,522 | 2,525 | 46,900 | 2,525 |
| 2024-07-05 | 2,683 | 2,694 | 2,590 | 2,590 | 57,400 | 2,590 |
| 2024-07-04 | 2,619 | 2,639 | 2,606 | 2,633 | 64,100 | 2,633 |
| 2024-07-03 | 2,495 | 2,612 | 2,492 | 2,590 | 97,200 | 2,590 |
| 2024-07-02 | 2,500 | 2,510 | 2,468 | 2,492 | 44,600 | 2,492 |
| 2024-07-01 | 2,544 | 2,555 | 2,480 | 2,481 | 44,500 | 2,481 |
| 2024-06-28 | 2,552 | 2,563 | 2,533 | 2,544 | 39,500 | 2,544 |
| 2024-06-27 | 2,493 | 2,548 | 2,487 | 2,546 | 63,500 | 2,546 |
| 2024-06-26 | 2,504 | 2,505 | 2,471 | 2,472 | 37,600 | 2,472 |
| 2024-06-25 | 2,524 | 2,529 | 2,490 | 2,500 | 51,600 | 2,500 |
| 2024-06-24 | 2,521 | 2,525 | 2,486 | 2,512 | 29,900 | 2,512 |
| 2024-06-21 | 2,520 | 2,528 | 2,486 | 2,503 | 52,400 | 2,503 |
| 2024-06-20 | 2,504 | 2,528 | 2,488 | 2,519 | 50,200 | 2,519 |
| 2024-06-19 | 2,478 | 2,500 | 2,473 | 2,498 | 33,300 | 2,498 |
| 2024-06-18 | 2,435 | 2,478 | 2,435 | 2,451 | 19,300 | 2,451 |
| 2024-06-17 | 2,490 | 2,492 | 2,408 | 2,433 | 41,300 | 2,433 |
| 2024-06-14 | 2,419 | 2,490 | 2,419 | 2,485 | 33,800 | 2,485 |
| 2024-06-13 | 2,525 | 2,535 | 2,420 | 2,436 | 68,800 | 2,436 |
| 2024-06-12 | 2,500 | 2,519 | 2,476 | 2,493 | 68,400 | 2,493 |
| 2024-06-11 | 2,440 | 2,513 | 2,440 | 2,481 | 69,900 | 2,481 |
| 2024-06-10 | 2,375 | 2,445 | 2,374 | 2,438 | 45,300 | 2,438 |
| 2024-06-07 | 2,341 | 2,380 | 2,341 | 2,374 | 19,000 | 2,374 |
| 2024-06-06 | 2,378 | 2,400 | 2,355 | 2,361 | 42,600 | 2,361 |
| 2024-06-05 | 2,353 | 2,371 | 2,340 | 2,345 | 26,900 | 2,345 |
| 2024-06-04 | 2,372 | 2,382 | 2,355 | 2,367 | 19,800 | 2,367 |
| 2024-06-03 | 2,355 | 2,376 | 2,349 | 2,362 | 27,600 | 2,362 |
| 2024-05-31 | 2,305 | 2,359 | 2,305 | 2,346 | 38,900 | 2,346 |
| 2024-05-30 | 2,268 | 2,295 | 2,257 | 2,290 | 52,800 | 2,290 |
| 2024-05-29 | 2,350 | 2,356 | 2,289 | 2,289 | 37,300 | 2,289 |
| 2024-05-28 | 2,339 | 2,368 | 2,335 | 2,349 | 30,000 | 2,349 |
| 2024-05-27 | 2,318 | 2,343 | 2,313 | 2,343 | 33,100 | 2,343 |
| 2024-05-24 | 2,328 | 2,343 | 2,307 | 2,316 | 21,300 | 2,316 |
| 2024-05-23 | 2,333 | 2,368 | 2,300 | 2,359 | 34,300 | 2,359 |
| 2024-05-22 | 2,386 | 2,388 | 2,333 | 2,333 | 65,300 | 2,333 |
| 2024-05-21 | 2,407 | 2,440 | 2,385 | 2,385 | 45,700 | 2,385 |
| 2024-05-20 | 2,391 | 2,412 | 2,381 | 2,385 | 30,700 | 2,385 |
| 2024-05-17 | 2,385 | 2,418 | 2,382 | 2,394 | 30,600 | 2,394 |
| 2024-05-16 | 2,403 | 2,424 | 2,382 | 2,423 | 43,400 | 2,423 |
| 2024-05-15 | 2,440 | 2,479 | 2,385 | 2,404 | 106,700 | 2,404 |
| 2024-05-14 | 2,457 | 2,457 | 2,377 | 2,408 | 85,000 | 2,408 |
| 2024-05-13 | 2,470 | 2,472 | 2,426 | 2,456 | 73,000 | 2,456 |
| 2024-05-10 | 2,517 | 2,531 | 2,460 | 2,489 | 49,100 | 2,489 |
| 2024-05-09 | 2,536 | 2,545 | 2,515 | 2,532 | 45,300 | 2,532 |
| 2024-05-08 | 2,582 | 2,598 | 2,540 | 2,551 | 38,300 | 2,551 |
| 2024-05-07 | 2,573 | 2,589 | 2,537 | 2,580 | 74,600 | 2,580 |
| 2024-05-02 | 2,518 | 2,538 | 2,498 | 2,515 | 22,100 | 2,515 |
| 2024-05-01 | 2,531 | 2,531 | 2,500 | 2,513 | 24,900 | 2,513 |
| 2024-04-30 | 2,462 | 2,567 | 2,450 | 2,555 | 86,700 | 2,555 |
| 2024-04-26 | 2,390 | 2,435 | 2,383 | 2,430 | 41,500 | 2,430 |
| 2024-04-25 | 2,428 | 2,428 | 2,390 | 2,390 | 39,400 | 2,390 |
| 2024-04-24 | 2,420 | 2,435 | 2,401 | 2,435 | 37,700 | 2,435 |
| 2024-04-23 | 2,430 | 2,430 | 2,391 | 2,402 | 32,700 | 2,402 |
| 2024-04-22 | 2,418 | 2,420 | 2,382 | 2,414 | 40,700 | 2,414 |
| 2024-04-19 | 2,433 | 2,439 | 2,357 | 2,390 | 65,800 | 2,390 |
| 2024-04-18 | 2,410 | 2,474 | 2,403 | 2,461 | 26,300 | 2,461 |
| 2024-04-17 | 2,488 | 2,490 | 2,421 | 2,430 | 82,500 | 2,430 |
| 2024-04-16 | 2,552 | 2,553 | 2,469 | 2,479 | 69,300 | 2,479 |
| 2024-04-15 | 2,580 | 2,585 | 2,556 | 2,572 | 39,300 | 2,572 |
| 2024-04-12 | 2,605 | 2,614 | 2,586 | 2,590 | 43,300 | 2,590 |
| 2024-04-11 | 2,565 | 2,603 | 2,545 | 2,599 | 91,900 | 2,599 |
| 2024-04-10 | 2,535 | 2,589 | 2,535 | 2,578 | 42,500 | 2,578 |
| 2024-04-09 | 2,522 | 2,545 | 2,490 | 2,535 | 37,600 | 2,535 |
| 2024-04-08 | 2,506 | 2,508 | 2,476 | 2,500 | 44,500 | 2,500 |
| 2024-04-05 | 2,502 | 2,506 | 2,464 | 2,494 | 39,600 | 2,494 |
| 2024-04-04 | 2,523 | 2,534 | 2,496 | 2,518 | 37,000 | 2,518 |
| 2024-04-03 | 2,492 | 2,526 | 2,457 | 2,492 | 45,300 | 2,492 |
| 2024-04-02 | 2,591 | 2,591 | 2,506 | 2,511 | 64,000 | 2,511 |
| 2024-04-01 | 2,645 | 2,650 | 2,573 | 2,590 | 68,700 | 2,590 |
| 2024-03-29 | 2,631 | 2,638 | 2,588 | 2,630 | 47,000 | 2,630 |
| 2024-03-28 | 2,652 | 2,688 | 2,620 | 2,635 | 124,400 | 2,635 |
| 2024-03-27 | 2,650 | 2,687 | 2,635 | 2,648 | 73,000 | 2,648 |
| 2024-03-26 | 2,632 | 2,655 | 2,620 | 2,645 | 36,600 | 2,645 |
| 2024-03-25 | 2,669 | 2,682 | 2,629 | 2,631 | 63,900 | 2,631 |
| 2024-03-22 | 2,710 | 2,713 | 2,660 | 2,669 | 45,300 | 2,669 |
| 2024-03-21 | 2,712 | 2,720 | 2,685 | 2,701 | 58,300 | 2,701 |
| 2024-03-19 | 2,614 | 2,690 | 2,605 | 2,666 | 66,900 | 2,666 |
| 2024-03-18 | 2,664 | 2,678 | 2,636 | 2,636 | 54,300 | 2,636 |
| 2024-03-15 | 2,611 | 2,649 | 2,600 | 2,648 | 52,500 | 2,648 |
| 2024-03-14 | 2,607 | 2,642 | 2,601 | 2,639 | 28,600 | 2,639 |
| 2024-03-13 | 2,661 | 2,661 | 2,598 | 2,622 | 61,100 | 2,622 |
| 2024-03-12 | 2,573 | 2,616 | 2,536 | 2,611 | 44,800 | 2,611 |
| 2024-03-11 | 2,640 | 2,668 | 2,570 | 2,606 | 95,000 | 2,606 |
| 2024-03-08 | 2,658 | 2,721 | 2,640 | 2,704 | 51,900 | 2,704 |
| 2024-03-07 | 2,705 | 2,717 | 2,638 | 2,638 | 95,100 | 2,638 |
| 2024-03-06 | 2,680 | 2,730 | 2,680 | 2,705 | 44,500 | 2,705 |
| 2024-03-05 | 2,703 | 2,715 | 2,671 | 2,701 | 58,300 | 2,701 |
| 2024-03-04 | 2,743 | 2,763 | 2,696 | 2,718 | 95,400 | 2,718 |
| 2024-03-01 | 2,752 | 2,775 | 2,733 | 2,742 | 74,400 | 2,742 |
| 2024-02-29 | 2,790 | 2,809 | 2,745 | 2,752 | 76,200 | 2,752 |
| 2024-02-28 | 2,865 | 2,892 | 2,820 | 2,825 | 61,900 | 2,825 |
| 2024-02-27 | 2,810 | 2,870 | 2,800 | 2,840 | 67,200 | 2,840 |
| 2024-02-26 | 2,807 | 2,839 | 2,755 | 2,811 | 89,100 | 2,811 |
| 2024-02-22 | 2,820 | 2,850 | 2,780 | 2,812 | 70,100 | 2,812 |
| 2024-02-21 | 2,852 | 2,886 | 2,806 | 2,817 | 46,100 | 2,817 |
| 2024-02-20 | 2,899 | 2,925 | 2,852 | 2,852 | 55,700 | 2,852 |
| 2024-02-19 | 2,930 | 2,947 | 2,866 | 2,900 | 79,100 | 2,900 |
| 2024-02-16 | 2,831 | 2,950 | 2,807 | 2,934 | 208,500 | 2,934 |
| 2024-02-15 | 3,010 | 3,010 | 2,747 | 2,781 | 312,400 | 2,781 |
| 2024-02-14 | 2,930 | 3,070 | 2,927 | 3,010 | 641,000 | 3,010 |
| 2024-02-13 | 2,730 | 2,809 | 2,716 | 2,802 | 203,100 | 2,802 |
| 2024-02-09 | 2,651 | 2,737 | 2,651 | 2,686 | 79,500 | 2,686 |
| 2024-02-08 | 2,660 | 2,694 | 2,620 | 2,677 | 34,100 | 2,677 |
| 2024-02-07 | 2,675 | 2,702 | 2,652 | 2,683 | 37,300 | 2,683 |
| 2024-02-06 | 2,648 | 2,684 | 2,638 | 2,684 | 55,100 | 2,684 |
| 2024-02-05 | 2,600 | 2,671 | 2,577 | 2,658 | 70,600 | 2,658 |
| 2024-02-02 | 2,550 | 2,613 | 2,538 | 2,593 | 43,500 | 2,593 |
| 2024-02-01 | 2,551 | 2,565 | 2,536 | 2,536 | 54,200 | 2,536 |
| 2024-01-31 | 2,585 | 2,596 | 2,561 | 2,594 | 21,000 | 2,594 |
| 2024-01-30 | 2,605 | 2,608 | 2,568 | 2,597 | 33,800 | 2,597 |
| 2024-01-29 | 2,585 | 2,632 | 2,579 | 2,596 | 50,100 | 2,596 |
| 2024-01-26 | 2,545 | 2,595 | 2,545 | 2,577 | 39,600 | 2,577 |
| 2024-01-25 | 2,527 | 2,610 | 2,520 | 2,595 | 75,100 | 2,595 |
| 2024-01-24 | 2,530 | 2,537 | 2,507 | 2,512 | 31,700 | 2,512 |
| 2024-01-23 | 2,557 | 2,576 | 2,520 | 2,528 | 54,800 | 2,528 |
| 2024-01-22 | 2,557 | 2,581 | 2,546 | 2,575 | 48,800 | 2,575 |
| 2024-01-19 | 2,573 | 2,578 | 2,525 | 2,534 | 66,500 | 2,534 |
| 2024-01-18 | 2,550 | 2,594 | 2,541 | 2,560 | 58,700 | 2,560 |
| 2024-01-17 | 2,638 | 2,640 | 2,520 | 2,520 | 73,400 | 2,520 |
| 2024-01-16 | 2,644 | 2,645 | 2,596 | 2,623 | 70,000 | 2,623 |
| 2024-01-15 | 2,567 | 2,650 | 2,567 | 2,615 | 113,900 | 2,615 |
| 2024-01-12 | 2,605 | 2,615 | 2,552 | 2,568 | 82,900 | 2,568 |
| 2024-01-11 | 2,610 | 2,638 | 2,582 | 2,605 | 98,900 | 2,605 |
| 2024-01-10 | 2,555 | 2,621 | 2,546 | 2,570 | 168,400 | 2,570 |
| 2024-01-09 | 2,500 | 2,555 | 2,450 | 2,555 | 142,600 | 2,555 |
| 2024-01-05 | 2,340 | 2,455 | 2,340 | 2,445 | 88,300 | 2,445 |
| 2024-01-04 | 2,345 | 2,358 | 2,271 | 2,351 | 136,100 | 2,351 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1985-03-27]1株→1.05株
