KabuInsight

ＳＥＣカーボン

5304
スタンダード/ガラス･土石製品/SEC CARBON,LIMITED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,916.03,010.02,899.02,999.0+61.0+2.08%43,600
2026-03-122,961.03,040.02,856.02,938.0-67.0-2.23%107,900
2026-03-113,000.03,085.02,980.03,005.0+23.0+0.77%64,300
2026-03-102,792.02,998.02,792.02,982.0+186.0+6.65%110,400
2026-03-092,748.02,898.02,645.02,796.0-102.0-3.52%71,900
2026-03-062,908.02,959.02,870.02,898.0-20.0-0.69%43,300
2026-03-052,902.02,978.02,876.02,918.0+116.0+4.14%87,700
2026-03-042,894.02,931.02,789.02,802.0-142.0-4.82%90,500
2026-03-032,967.03,015.02,880.02,944.0-47.0-1.57%125,600
2026-03-022,928.02,993.02,867.02,991.0-8.0-0.27%83,700
2026-02-273,000.03,020.02,971.02,999.0+13.0+0.44%25,300
2026-02-262,919.03,000.02,915.02,986.0+72.0+2.47%61,200
2026-02-252,919.02,919.02,885.02,914.0+27.0+0.94%23,200
2026-02-242,881.02,916.02,843.02,887.0+31.0+1.09%17,800
2026-02-202,839.02,877.02,839.02,856.0-29.0-1.01%38,300
2026-02-192,934.02,934.02,836.02,885.0-49.0-1.67%23,700
2026-02-182,859.02,949.02,852.02,934.0+82.0+2.88%36,700
2026-02-172,839.02,863.02,821.02,852.0+14.0+0.49%14,900
2026-02-162,810.02,870.02,714.02,838.0+18.0+0.64%73,900
2026-02-132,834.02,869.02,801.02,820.0-51.0-1.78%45,800
2026-02-122,840.02,910.02,801.02,871.0+20.0+0.70%35,100
2026-02-102,850.02,885.02,843.02,851.0-8.0-0.28%29,100
2026-02-092,886.02,888.02,787.02,859.0-7.0-0.24%29,000
2026-02-062,826.02,889.02,823.02,866.0+14.0+0.49%20,900
2026-02-052,842.02,878.02,804.02,852.0+3.0+0.11%39,800
2026-02-042,742.02,849.02,742.02,849.0+66.0+2.37%115,200
2026-02-032,660.02,798.02,651.02,783.0+122.0+4.58%117,500
2026-02-022,687.02,725.02,657.02,661.0-26.0-0.97%35,400
2026-01-302,667.02,708.02,667.02,687.0+2.0+0.07%13,800
2026-01-292,703.02,703.02,660.02,685.0-23.0-0.85%19,400
2026-01-282,729.02,730.02,703.02,708.0-33.0-1.20%18,500
2026-01-272,709.02,765.02,701.02,741.0+6.0+0.22%17,300
2026-01-262,763.02,770.02,703.02,735.0-63.0-2.25%25,900
2026-01-232,829.02,838.02,776.02,798.0-17.0-0.60%39,500
2026-01-222,769.02,825.02,759.02,815.0+56.0+2.03%60,500
2026-01-212,702.02,763.02,702.02,759.0+7.0+0.25%28,900
2026-01-202,710.02,768.02,670.02,752.0+31.0+1.14%28,200
2026-01-192,665.02,727.02,655.02,721.0+31.0+1.15%29,200
2026-01-162,707.02,720.02,657.02,690.0-26.0-0.96%40,000
2026-01-152,720.02,745.02,712.02,716.0-24.0-0.88%29,400
2026-01-142,750.02,763.02,731.02,740.0-15.0-0.54%50,100
2026-01-132,739.02,759.02,717.02,755.0+30.0+1.10%67,900
2026-01-092,667.02,777.02,620.02,725.0+40.0+1.49%66,500
2026-01-082,655.02,713.02,600.02,685.0-6.0-0.22%112,500
2026-01-072,358.02,691.02,350.02,691.0+320.0+13.50%271,700
2026-01-062,351.02,395.02,336.02,371.0+28.0+1.20%15,900
2026-01-052,340.02,358.02,330.02,343.0+4.0+0.17%8,100
2025-12-302,367.02,370.02,331.02,339.0-28.0-1.18%12,600
2025-12-292,342.02,370.02,334.02,367.0+10.0+0.42%15,100
2025-12-262,355.02,370.02,350.02,357.0-22.0-0.92%24,000
2025-12-252,350.02,380.02,350.02,379.0+30.0+1.28%32,800
2025-12-242,326.02,349.02,306.02,349.0+34.0+1.47%23,700
2025-12-232,297.02,332.02,297.02,315.0+18.0+0.78%14,800
2025-12-222,297.02,305.02,286.02,297.0+15.0+0.66%23,400
2025-12-192,297.02,297.02,264.02,282.0+18.0+0.80%15,800
2025-12-182,252.02,264.02,246.02,264.0+18.0+0.80%8,200
2025-12-172,236.02,248.02,221.02,246.0+10.0+0.45%4,700
2025-12-162,255.02,255.02,229.02,236.0-15.0-0.67%8,500
2025-12-152,214.02,251.02,214.02,251.0+4.0+0.18%11,800
2025-12-122,212.02,253.02,212.02,247.0+37.0+1.67%15,000
2025-12-112,222.02,247.02,208.02,210.0-12.0-0.54%8,900
2025-12-102,239.02,256.02,219.02,222.0-28.0-1.24%18,400
2025-12-092,268.02,268.02,241.02,250.0-19.0-0.84%10,800
2025-12-082,225.02,279.02,225.02,269.0+47.0+2.12%26,000
2025-12-052,285.02,285.02,220.02,222.0-40.0-1.77%24,300
2025-12-042,249.02,263.02,235.02,262.0+35.0+1.57%15,700
2025-12-032,289.02,290.02,227.02,227.0-61.0-2.67%19,200
2025-12-022,301.02,317.02,269.02,288.0-1.0-0.04%19,600
2025-12-012,300.02,317.02,280.02,289.0+5.0+0.22%30,900
2025-11-282,238.02,289.02,238.02,284.0+50.0+2.24%30,000
2025-11-272,217.02,234.02,212.02,234.0+8.0+0.36%13,700
2025-11-262,208.02,226.02,208.02,226.0+25.0+1.14%9,900
2025-11-252,220.02,220.02,193.02,201.0-14.0-0.63%14,200
2025-11-212,181.02,215.02,181.02,215.0+3.0+0.14%15,200
2025-11-202,178.02,216.02,178.02,212.0+58.0+2.69%17,400
2025-11-192,163.02,194.02,147.02,154.0-9.0-0.42%17,100
2025-11-182,210.02,210.02,158.02,163.0-52.0-2.35%16,500
2025-11-172,199.02,222.02,173.02,215.0+16.0+0.73%17,900
2025-11-142,183.02,219.02,160.02,199.0+36.0+1.66%39,300
2025-11-132,174.02,190.02,156.02,163.0+13.0+0.60%16,700
2025-11-122,114.02,171.02,114.02,150.0+15.0+0.70%17,200
2025-11-112,139.02,146.02,126.02,135.0-8.0-0.37%11,500
2025-11-102,140.02,151.02,120.02,143.0+25.0+1.18%20,200
2025-11-072,138.02,143.02,100.02,118.0-9.0-0.42%16,800
2025-11-062,161.02,161.02,124.02,127.0-16.0-0.75%6,200
2025-11-052,160.02,163.02,101.02,143.0-17.0-0.79%16,500
2025-11-042,137.02,168.02,128.02,160.0+23.0+1.08%14,400
2025-10-312,141.02,151.02,132.02,137.0-5.0-0.23%8,800
2025-10-302,143.02,169.02,127.02,142.0-3.0-0.14%17,700
2025-10-292,188.02,188.02,145.02,145.0-25.0-1.15%16,600
2025-10-282,220.02,220.02,170.02,170.0-54.0-2.43%13,500
2025-10-272,206.02,227.02,205.02,224.0+5.0+0.23%13,200
2025-10-242,230.02,230.02,192.02,219.0+2.0+0.09%16,300
2025-10-232,196.02,228.02,177.02,217.0+27.0+1.23%15,700
2025-10-222,176.02,197.02,165.02,190.0+14.0+0.64%94,400
2025-10-212,190.02,204.02,169.02,176.0+1.0+0.05%11,900
2025-10-202,180.02,185.02,170.02,175.0+11.0+0.51%9,600
2025-10-172,164.02,172.02,147.02,164.0-16.0-0.73%21,500
2025-10-162,188.02,209.02,178.02,180.0-8.0-0.37%16,400
2025-10-152,190.02,191.02,169.02,188.0+25.0+1.16%16,800
2025-10-142,198.02,216.02,158.02,163.0-58.0-2.61%25,700
2025-10-102,265.02,265.02,218.02,221.0-44.0-1.94%11,200
2025-10-092,261.02,283.02,253.02,265.0+4.0+0.18%12,500
2025-10-082,288.02,300.02,261.02,261.0-27.0-1.18%20,600
2025-10-072,267.02,296.02,266.02,288.0+39.0+1.73%19,700
2025-10-062,275.02,277.02,241.02,249.0+15.0+0.67%16,300
2025-10-032,232.02,243.02,213.02,234.0-7.0-0.31%13,300
2025-10-022,205.02,247.02,203.02,241.0+36.0+1.63%21,800
2025-10-012,262.02,262.02,201.02,205.0-57.0-2.52%18,100
2025-09-302,296.02,296.02,251.02,262.0-17.0-0.75%12,100
2025-09-292,280.02,294.02,259.02,279.0-49.0-2.10%21,100
2025-09-262,297.02,328.02,297.02,328.0+43.0+1.88%23,000
2025-09-252,323.02,323.02,284.02,285.0-27.0-1.17%22,800
2025-09-242,298.02,319.02,277.02,312.0+12.0+0.52%13,600
2025-09-222,298.02,333.02,298.02,300.0+8.0+0.35%27,200
2025-09-192,293.02,324.02,271.02,292.0+3.0+0.13%38,100
2025-09-182,265.02,300.02,243.02,289.0+35.0+1.55%32,200
2025-09-172,232.02,265.02,224.02,254.0+29.0+1.30%29,800
2025-09-162,210.02,225.02,208.02,225.0+17.0+0.77%8,800
2025-09-122,237.02,237.02,208.02,208.0——13,100

直近120営業日分を表示