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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,896 | 1,919 | 1,896 | 1,919 | 4,800 | 1,919 |
| 2025-04-17 | 1,883 | 1,907 | 1,876 | 1,895 | 12,200 | 1,895 |
| 2025-04-16 | 1,912 | 1,942 | 1,881 | 1,887 | 11,300 | 1,887 |
| 2025-04-15 | 1,901 | 1,913 | 1,897 | 1,907 | 12,700 | 1,907 |
| 2025-04-14 | 1,900 | 1,930 | 1,893 | 1,895 | 20,500 | 1,895 |
| 2025-04-11 | 1,849 | 1,894 | 1,828 | 1,891 | 35,700 | 1,891 |
| 2025-04-10 | 1,972 | 1,972 | 1,910 | 1,921 | 34,400 | 1,921 |
| 2025-04-09 | 1,855 | 1,860 | 1,812 | 1,828 | 54,900 | 1,828 |
| 2025-04-08 | 1,883 | 1,935 | 1,862 | 1,868 | 96,600 | 1,868 |
| 2025-04-07 | 1,708 | 1,872 | 1,700 | 1,818 | 137,800 | 1,818 |
| 2025-04-04 | 1,985 | 2,009 | 1,912 | 1,948 | 137,400 | 1,948 |
| 2025-04-03 | 2,000 | 2,045 | 1,984 | 2,032 | 85,000 | 2,032 |
| 2025-04-02 | 2,075 | 2,087 | 2,027 | 2,057 | 72,800 | 2,057 |
| 2025-04-01 | 2,083 | 2,083 | 2,060 | 2,060 | 39,400 | 2,060 |
| 2025-03-31 | 2,101 | 2,109 | 2,065 | 2,083 | 58,500 | 2,083 |
| 2025-03-28 | 2,161 | 2,165 | 2,123 | 2,127 | 54,500 | 2,127 |
| 2025-03-27 | 2,210 | 2,210 | 2,187 | 2,209 | 30,000 | 2,209 |
| 2025-03-26 | 2,220 | 2,228 | 2,209 | 2,213 | 20,500 | 2,213 |
| 2025-03-25 | 2,233 | 2,264 | 2,210 | 2,227 | 45,100 | 2,227 |
| 2025-03-24 | 2,215 | 2,223 | 2,199 | 2,223 | 15,700 | 2,223 |
| 2025-03-21 | 2,205 | 2,214 | 2,200 | 2,201 | 17,800 | 2,201 |
| 2025-03-19 | 2,184 | 2,210 | 2,184 | 2,206 | 17,100 | 2,206 |
| 2025-03-18 | 2,198 | 2,208 | 2,191 | 2,191 | 9,000 | 2,191 |
| 2025-03-17 | 2,187 | 2,196 | 2,181 | 2,182 | 14,000 | 2,182 |
| 2025-03-14 | 2,170 | 2,178 | 2,157 | 2,177 | 19,700 | 2,177 |
| 2025-03-13 | 2,184 | 2,204 | 2,175 | 2,186 | 10,800 | 2,186 |
| 2025-03-12 | 2,200 | 2,200 | 2,181 | 2,183 | 16,300 | 2,183 |
| 2025-03-11 | 2,218 | 2,220 | 2,184 | 2,200 | 19,500 | 2,200 |
| 2025-03-10 | 2,210 | 2,236 | 2,200 | 2,200 | 13,500 | 2,200 |
| 2025-03-07 | 2,194 | 2,213 | 2,182 | 2,200 | 14,700 | 2,200 |
| 2025-03-06 | 2,198 | 2,207 | 2,193 | 2,194 | 13,200 | 2,194 |
| 2025-03-05 | 2,183 | 2,201 | 2,171 | 2,172 | 12,400 | 2,172 |
| 2025-03-04 | 2,184 | 2,216 | 2,181 | 2,184 | 13,100 | 2,184 |
| 2025-03-03 | 2,210 | 2,236 | 2,200 | 2,200 | 29,100 | 2,200 |
| 2025-02-28 | 2,200 | 2,200 | 2,151 | 2,170 | 35,300 | 2,170 |
| 2025-02-27 | 2,207 | 2,220 | 2,189 | 2,191 | 20,600 | 2,191 |
| 2025-02-26 | 2,179 | 2,219 | 2,179 | 2,187 | 29,300 | 2,187 |
| 2025-02-25 | 2,168 | 2,189 | 2,162 | 2,168 | 26,200 | 2,168 |
| 2025-02-21 | 2,160 | 2,195 | 2,154 | 2,154 | 17,800 | 2,154 |
| 2025-02-20 | 2,175 | 2,185 | 2,162 | 2,163 | 17,000 | 2,163 |
| 2025-02-19 | 2,200 | 2,202 | 2,170 | 2,177 | 16,700 | 2,177 |
| 2025-02-18 | 2,189 | 2,196 | 2,182 | 2,182 | 10,500 | 2,182 |
| 2025-02-17 | 2,228 | 2,234 | 2,193 | 2,193 | 12,500 | 2,193 |
| 2025-02-14 | 2,200 | 2,228 | 2,161 | 2,217 | 46,500 | 2,217 |
| 2025-02-13 | 2,245 | 2,280 | 2,243 | 2,280 | 19,700 | 2,280 |
| 2025-02-12 | 2,246 | 2,253 | 2,235 | 2,243 | 14,700 | 2,243 |
| 2025-02-10 | 2,218 | 2,241 | 2,213 | 2,239 | 10,500 | 2,239 |
| 2025-02-07 | 2,233 | 2,233 | 2,217 | 2,225 | 7,400 | 2,225 |
| 2025-02-06 | 2,219 | 2,229 | 2,207 | 2,229 | 10,500 | 2,229 |
| 2025-02-05 | 2,200 | 2,219 | 2,192 | 2,219 | 8,900 | 2,219 |
| 2025-02-04 | 2,198 | 2,221 | 2,195 | 2,203 | 15,000 | 2,203 |
| 2025-02-03 | 2,192 | 2,192 | 2,166 | 2,190 | 20,900 | 2,190 |
| 2025-01-31 | 2,171 | 2,198 | 2,165 | 2,193 | 11,200 | 2,193 |
| 2025-01-30 | 2,164 | 2,172 | 2,158 | 2,171 | 9,300 | 2,171 |
| 2025-01-29 | 2,172 | 2,180 | 2,150 | 2,156 | 15,900 | 2,156 |
| 2025-01-28 | 2,150 | 2,180 | 2,150 | 2,168 | 10,400 | 2,168 |
| 2025-01-27 | 2,164 | 2,174 | 2,149 | 2,161 | 26,700 | 2,161 |
| 2025-01-24 | 2,169 | 2,170 | 2,148 | 2,163 | 16,700 | 2,163 |
| 2025-01-23 | 2,125 | 2,158 | 2,125 | 2,158 | 21,200 | 2,158 |
| 2025-01-22 | 2,134 | 2,140 | 2,125 | 2,125 | 6,900 | 2,125 |
| 2025-01-21 | 2,145 | 2,145 | 2,122 | 2,129 | 6,100 | 2,129 |
| 2025-01-20 | 2,155 | 2,158 | 2,117 | 2,155 | 13,200 | 2,155 |
| 2025-01-17 | 2,101 | 2,131 | 2,087 | 2,117 | 14,800 | 2,117 |
| 2025-01-16 | 2,148 | 2,148 | 2,106 | 2,106 | 18,900 | 2,106 |
| 2025-01-15 | 2,143 | 2,150 | 2,118 | 2,129 | 19,200 | 2,129 |
| 2025-01-14 | 2,159 | 2,160 | 2,122 | 2,138 | 21,500 | 2,138 |
| 2025-01-10 | 2,152 | 2,168 | 2,147 | 2,160 | 14,500 | 2,160 |
| 2025-01-09 | 2,197 | 2,197 | 2,160 | 2,168 | 16,300 | 2,168 |
| 2025-01-08 | 2,200 | 2,225 | 2,188 | 2,190 | 16,300 | 2,190 |
| 2025-01-07 | 2,232 | 2,232 | 2,185 | 2,200 | 9,600 | 2,200 |
| 2025-01-06 | 2,237 | 2,237 | 2,190 | 2,190 | 27,500 | 2,190 |
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