9719東証P貸借
業種 情報・通信業
ＳＣＳＫ 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 |
|---|---|
| 3,005.0 (24/01/23) | 2,138.0 (23/07/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,005.0 (24/01/23) | 2,624.0 (24/02/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 2,905.5 | 2,931.5 | 2,898.5 | 2,914.5 | +17.5 | +0.6 | 407,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 2,902.0 | 2,927.0 | 2,889.0 | 2,897.0 | -14.0 | -0.5 | 303,100 |
| 5/21 | 2,920.0 | 2,941.5 | 2,905.5 | 2,911.0 | -19.5 | -0.7 | 377,500 |
| 5/20 | 2,928.0 | 2,985.0 | 2,916.5 | 2,930.5 | +2.0 | +0.1 | 596,600 |
| 5/17 | 2,892.0 | 2,961.0 | 2,888.0 | 2,928.5 | +41.0 | +1.4 | 993,300 |
| 5/16 | 2,850.0 | 2,900.0 | 2,839.5 | 2,887.5 | +66.5 | +2.4 | 524,700 |
| 5/15 | 2,856.5 | 2,861.0 | 2,809.0 | 2,821.0 | -48.0 | -1.7 | 510,300 |
| 5/14 | 2,820.0 | 2,885.5 | 2,800.0 | 2,869.0 | +47.5 | +1.7 | 626,800 |
| 5/13 | 2,835.0 | 2,845.0 | 2,797.0 | 2,821.5 | -48.0 | -1.7 | 435,600 |
| 5/10 | 2,854.0 | 2,927.0 | 2,825.5 | 2,869.5 | -43.0 | -1.5 | 754,100 |
| 5/9 | 2,940.0 | 2,947.5 | 2,903.0 | 2,912.5 | +3.5 | +0.1 | 611,700 |
| 5/8 | 2,949.5 | 2,965.5 | 2,906.0 | 2,909.0 | -28.5 | -1.0 | 703,000 |
| 5/7 | 2,947.0 | 2,956.5 | 2,912.0 | 2,937.5 | +84.5 | +3.0 | 925,200 |
| 5/2 | 2,889.5 | 2,908.5 | 2,837.5 | 2,853.0 | -12.0 | -0.4 | 541,300 |
| 5/1 | 2,899.0 | 2,899.0 | 2,831.5 | 2,865.0 | -10.5 | -0.4 | 842,200 |
| 4/30 | 2,717.0 | 2,890.5 | 2,714.5 | 2,875.5 | +164.0 | +6.1 | 1,278,900 |
| 4/26 | 2,693.5 | 2,727.5 | 2,661.5 | 2,711.5 | +26.5 | +1.0 | 871,100 |
| 4/25 | 2,703.0 | 2,711.5 | 2,671.5 | 2,685.0 | -52.0 | -1.9 | 601,800 |
| 4/24 | 2,710.0 | 2,748.0 | 2,706.0 | 2,737.0 | +20.5 | +0.8 | 614,600 |
| 4/23 | 2,718.5 | 2,734.5 | 2,693.5 | 2,716.5 | -26.0 | -1.0 | 431,200 |
| 4/22 | 2,711.5 | 2,745.0 | 2,704.0 | 2,742.5 | +46.5 | +1.7 | 459,400 |
| 4/19 | 2,749.0 | 2,767.0 | 2,661.0 | 2,696.0 | -46.0 | -1.7 | 616,900 |
| 4/18 | 2,738.0 | 2,765.0 | 2,716.5 | 2,742.0 | +1.0 | +0.0 | 403,700 |
| 4/17 | 2,819.5 | 2,823.5 | 2,734.0 | 2,741.0 | -90.5 | -3.2 | 623,900 |
| 4/16 | 2,816.5 | 2,854.5 | 2,807.0 | 2,831.5 | -4.5 | -0.2 | 413,500 |
| 4/15 | 2,820.5 | 2,839.0 | 2,800.5 | 2,836.0 | -28.0 | -1.0 | 376,100 |
| 4/12 | 2,821.0 | 2,876.5 | 2,813.0 | 2,864.0 | +63.5 | +2.3 | 560,600 |
| 4/11 | 2,762.0 | 2,809.5 | 2,757.5 | 2,800.5 | -11.5 | -0.4 | 549,800 |
| 4/10 | 2,832.5 | 2,844.5 | 2,797.0 | 2,812.0 | -25.0 | -0.9 | 336,600 |
| 4/9 | 2,825.5 | 2,849.0 | 2,816.0 | 2,837.0 | +16.5 | +0.6 | 283,900 |
| 4/8 | 2,803.0 | 2,835.0 | 2,799.0 | 2,820.5 | +10.0 | +0.4 | 294,300 |
▶︎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