9158東証G貸借
業種 サービス業
シーユーシー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,130 (23/06/21) | 1,494 (24/05/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,055 (24/02/29) | 1,494 (24/05/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,530 | 1,537 | 1,507 | 1,518 | -10 | -0.7 | 58,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,529 | 1,597 | 1,526 | 1,528 | -1 | -0.1 | 98,300 |
| 5/30 | 1,542 | 1,575 | 1,515 | 1,529 | -26 | -1.7 | 56,500 |
| 5/29 | 1,647 | 1,649 | 1,555 | 1,555 | -128 | -7.6 | 81,600 |
| 5/28 | 1,627 | 1,702 | 1,614 | 1,683 | +23 | +1.4 | 113,300 |
| 5/27 | 1,624 | 1,666 | 1,588 | 1,660 | +9 | +0.6 | 146,600 |
| 5/24 | 1,525 | 1,669 | 1,502 | 1,651 | +65 | +4.1 | 160,600 |
| 5/23 | 1,637 | 1,637 | 1,560 | 1,586 | -72 | -4.3 | 136,800 |
| 5/22 | 1,700 | 1,700 | 1,625 | 1,658 | -62 | -3.6 | 97,400 |
| 5/21 | 1,801 | 1,827 | 1,709 | 1,720 | -114 | -6.2 | 115,800 |
| 5/20 | 1,810 | 1,855 | 1,770 | 1,834 | +33 | +1.8 | 152,000 |
| 5/17 | 1,770 | 1,868 | 1,758 | 1,801 | -49 | -2.7 | 207,400 |
| 5/16 | 1,728 | 1,850 | 1,725 | 1,850 | +115 | +6.6 | 166,900 |
| 5/15 | 1,625 | 1,755 | 1,616 | 1,735 | +100 | +6.1 | 156,900 |
| 5/14 | 1,523 | 1,670 | 1,494 | 1,635 | +121 | +8.0 | 174,100 |
| 5/13 | 1,538 | 1,541 | 1,510 | 1,514 | -32 | -2.1 | 86,800 |
| 5/10 | 1,562 | 1,580 | 1,536 | 1,546 | -16 | -1.0 | 84,800 |
| 5/9 | 1,609 | 1,620 | 1,555 | 1,562 | -30 | -1.9 | 95,200 |
| 5/8 | 1,617 | 1,665 | 1,584 | 1,592 | -41 | -2.5 | 107,000 |
| 5/7 | 1,565 | 1,644 | 1,520 | 1,633 | +80 | +5.2 | 253,700 |
| 5/2 | 1,556 | 1,605 | 1,538 | 1,553 | -16 | -1.0 | 219,000 |
| 5/1 | 1,665 | 1,665 | 1,555 | 1,569 | -130 | -7.7 | 259,600 |
| 4/30 | 1,730 | 1,749 | 1,680 | 1,699 | -34 | -2.0 | 183,700 |
| 4/26 | 1,791 | 1,792 | 1,712 | 1,733 | -57 | -3.2 | 204,300 |
| 4/25 | 1,960 | 2,035 | 1,775 | 1,790 | -387 | -17.8 | 558,900 |
| 4/24 | 2,344 | 2,353 | 2,174 | 2,177 | -126 | -5.5 | 160,200 |
| 4/23 | 2,374 | 2,430 | 2,296 | 2,303 | -71 | -3.0 | 52,600 |
| 4/22 | 2,282 | 2,391 | 2,282 | 2,374 | +89 | +3.9 | 50,900 |
| 4/19 | 2,280 | 2,327 | 2,224 | 2,285 | -43 | -1.9 | 43,900 |
| 4/18 | 2,234 | 2,328 | 2,215 | 2,328 | +108 | +4.9 | 48,600 |
| 4/17 | 2,212 | 2,288 | 2,212 | 2,220 | -17 | -0.8 | 35,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて