5304 SECカーボン(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-181,8961,9191,8961,9194,8001,919
2025-04-171,8831,9071,8761,89512,2001,895
2025-04-161,9121,9421,8811,88711,3001,887
2025-04-151,9011,9131,8971,90712,7001,907
2025-04-141,9001,9301,8931,89520,5001,895
2025-04-111,8491,8941,8281,89135,7001,891
2025-04-101,9721,9721,9101,92134,4001,921
2025-04-091,8551,8601,8121,82854,9001,828
2025-04-081,8831,9351,8621,86896,6001,868
2025-04-071,7081,8721,7001,818137,8001,818
2025-04-041,9852,0091,9121,948137,4001,948
2025-04-032,0002,0451,9842,03285,0002,032
2025-04-022,0752,0872,0272,05772,8002,057
2025-04-012,0832,0832,0602,06039,4002,060
2025-03-312,1012,1092,0652,08358,5002,083
2025-03-282,1612,1652,1232,12754,5002,127
2025-03-272,2102,2102,1872,20930,0002,209
2025-03-262,2202,2282,2092,21320,5002,213
2025-03-252,2332,2642,2102,22745,1002,227
2025-03-242,2152,2232,1992,22315,7002,223
2025-03-212,2052,2142,2002,20117,8002,201
2025-03-192,1842,2102,1842,20617,1002,206
2025-03-182,1982,2082,1912,1919,0002,191
2025-03-172,1872,1962,1812,18214,0002,182
2025-03-142,1702,1782,1572,17719,7002,177
2025-03-132,1842,2042,1752,18610,8002,186
2025-03-122,2002,2002,1812,18316,3002,183
2025-03-112,2182,2202,1842,20019,5002,200
2025-03-102,2102,2362,2002,20013,5002,200
2025-03-072,1942,2132,1822,20014,7002,200
2025-03-062,1982,2072,1932,19413,2002,194
2025-03-052,1832,2012,1712,17212,4002,172
2025-03-042,1842,2162,1812,18413,1002,184
2025-03-032,2102,2362,2002,20029,1002,200
2025-02-282,2002,2002,1512,17035,3002,170
2025-02-272,2072,2202,1892,19120,6002,191
2025-02-262,1792,2192,1792,18729,3002,187
2025-02-252,1682,1892,1622,16826,2002,168
2025-02-212,1602,1952,1542,15417,8002,154
2025-02-202,1752,1852,1622,16317,0002,163
2025-02-192,2002,2022,1702,17716,7002,177
2025-02-182,1892,1962,1822,18210,5002,182
2025-02-172,2282,2342,1932,19312,5002,193
2025-02-142,2002,2282,1612,21746,5002,217
2025-02-132,2452,2802,2432,28019,7002,280
2025-02-122,2462,2532,2352,24314,7002,243
2025-02-102,2182,2412,2132,23910,5002,239
2025-02-072,2332,2332,2172,2257,4002,225
2025-02-062,2192,2292,2072,22910,5002,229
2025-02-052,2002,2192,1922,2198,9002,219
2025-02-042,1982,2212,1952,20315,0002,203
2025-02-032,1922,1922,1662,19020,9002,190
2025-01-312,1712,1982,1652,19311,2002,193
2025-01-302,1642,1722,1582,1719,3002,171
2025-01-292,1722,1802,1502,15615,9002,156
2025-01-282,1502,1802,1502,16810,4002,168
2025-01-272,1642,1742,1492,16126,7002,161
2025-01-242,1692,1702,1482,16316,7002,163
2025-01-232,1252,1582,1252,15821,2002,158
2025-01-222,1342,1402,1252,1256,9002,125
2025-01-212,1452,1452,1222,1296,1002,129
2025-01-202,1552,1582,1172,15513,2002,155
2025-01-172,1012,1312,0872,11714,8002,117
2025-01-162,1482,1482,1062,10618,9002,106
2025-01-152,1432,1502,1182,12919,2002,129
2025-01-142,1592,1602,1222,13821,5002,138
2025-01-102,1522,1682,1472,16014,5002,160
2025-01-092,1972,1972,1602,16816,3002,168
2025-01-082,2002,2252,1882,19016,3002,190
2025-01-072,2322,2322,1852,2009,6002,200
2025-01-062,2372,2372,1902,19027,5002,190

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