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
2024-05-212,4072,4402,3852,38545,7002,385
2024-05-202,3912,4122,3812,38530,7002,385
2024-05-172,3852,4182,3822,39430,6002,394
2024-05-162,4032,4242,3822,42343,4002,423
2024-05-152,4402,4792,3852,404106,7002,404
2024-05-142,4572,4572,3772,40885,0002,408
2024-05-132,4702,4722,4262,45673,0002,456
2024-05-102,5172,5312,4602,48949,1002,489
2024-05-092,5362,5452,5152,53245,3002,532
2024-05-082,5822,5982,5402,55138,3002,551
2024-05-072,5732,5892,5372,58074,6002,580
2024-05-022,5182,5382,4982,51522,1002,515
2024-05-012,5312,5312,5002,51324,9002,513
2024-04-302,4622,5672,4502,55586,7002,555
2024-04-262,3902,4352,3832,43041,5002,430
2024-04-252,4282,4282,3902,39039,4002,390
2024-04-242,4202,4352,4012,43537,7002,435
2024-04-232,4302,4302,3912,40232,7002,402
2024-04-222,4182,4202,3822,41440,7002,414
2024-04-192,4332,4392,3572,39065,8002,390
2024-04-182,4102,4742,4032,46126,3002,461
2024-04-172,4882,4902,4212,43082,5002,430
2024-04-162,5522,5532,4692,47969,3002,479
2024-04-152,5802,5852,5562,57239,3002,572
2024-04-122,6052,6142,5862,59043,3002,590
2024-04-112,5652,6032,5452,59991,9002,599
2024-04-102,5352,5892,5352,57842,5002,578
2024-04-092,5222,5452,4902,53537,6002,535
2024-04-082,5062,5082,4762,50044,5002,500
2024-04-052,5022,5062,4642,49439,6002,494
2024-04-042,5232,5342,4962,51837,0002,518
2024-04-032,4922,5262,4572,49245,3002,492
2024-04-022,5912,5912,5062,51164,0002,511
2024-04-012,6452,6502,5732,59068,7002,590
2024-03-292,6312,6382,5882,63047,0002,630
2024-03-282,6522,6882,6202,635124,4002,635
2024-03-272,6502,6872,6352,64873,0002,648
2024-03-262,6322,6552,6202,64536,6002,645
2024-03-252,6692,6822,6292,63163,9002,631
2024-03-222,7102,7132,6602,66945,3002,669
2024-03-212,7122,7202,6852,70158,3002,701
2024-03-192,6142,6902,6052,66666,9002,666
2024-03-182,6642,6782,6362,63654,3002,636
2024-03-152,6112,6492,6002,64852,5002,648
2024-03-142,6072,6422,6012,63928,6002,639
2024-03-132,6612,6612,5982,62261,1002,622
2024-03-122,5732,6162,5362,61144,8002,611
2024-03-112,6402,6682,5702,60695,0002,606
2024-03-082,6582,7212,6402,70451,9002,704
2024-03-072,7052,7172,6382,63895,1002,638
2024-03-062,6802,7302,6802,70544,5002,705
2024-03-052,7032,7152,6712,70158,3002,701
2024-03-042,7432,7632,6962,71895,4002,718
2024-03-012,7522,7752,7332,74274,4002,742
2024-02-292,7902,8092,7452,75276,2002,752
2024-02-282,8652,8922,8202,82561,9002,825
2024-02-272,8102,8702,8002,84067,2002,840
2024-02-262,8072,8392,7552,81189,1002,811
2024-02-222,8202,8502,7802,81270,1002,812
2024-02-212,8522,8862,8062,81746,1002,817
2024-02-202,8992,9252,8522,85255,7002,852
2024-02-192,9302,9472,8662,90079,1002,900
2024-02-162,8312,9502,8072,934208,5002,934
2024-02-153,0103,0102,7472,781312,4002,781
2024-02-142,9303,0702,9273,010641,0003,010
2024-02-132,7302,8092,7162,802203,1002,802
2024-02-092,6512,7372,6512,68679,5002,686
2024-02-082,6602,6942,6202,67734,1002,677
2024-02-072,6752,7022,6522,68337,3002,683
2024-02-062,6482,6842,6382,68455,1002,684
2024-02-052,6002,6712,5772,65870,6002,658
2024-02-022,5502,6132,5382,59343,5002,593
2024-02-012,5512,5652,5362,53654,2002,536
2024-01-312,5852,5962,5612,59421,0002,594
2024-01-302,6052,6082,5682,59733,8002,597
2024-01-292,5852,6322,5792,59650,1002,596
2024-01-262,5452,5952,5452,57739,6002,577
2024-01-252,5272,6102,5202,59575,1002,595
2024-01-242,5302,5372,5072,51231,7002,512
2024-01-232,5572,5762,5202,52854,8002,528
2024-01-222,5572,5812,5462,57548,8002,575
2024-01-192,5732,5782,5252,53466,5002,534
2024-01-182,5502,5942,5412,56058,7002,560
2024-01-172,6382,6402,5202,52073,4002,520
2024-01-162,6442,6452,5962,62370,0002,623
2024-01-152,5672,6502,5672,615113,9002,615
2024-01-122,6052,6152,5522,56882,9002,568
2024-01-112,6102,6382,5822,60598,9002,605
2024-01-102,5552,6212,5462,570168,4002,570
2024-01-092,5002,5552,4502,555142,6002,555
2024-01-052,3402,4552,3402,44588,3002,445
2024-01-042,3452,3582,2712,351136,1002,351

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