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
1,694
円
(11:12)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,055 (24/02/29) | 1,214 (24/06/24) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,130 (23/06/21) | 1,214 (24/06/24) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 1,725 | 1,730 | 1,683 | 1,691 | -46 | -2.7 | 17,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,530 | 1,680 | 1,471 | 1,494 | -34 | -2.2 | 517,000 |
| 5/31 | 1,624 | 1,702 | 1,515 | 1,528 | -123 | -7.5 | 496,300 |
| 5/24 | 1,810 | 1,855 | 1,502 | 1,651 | -150 | -8.3 | 662,600 |
| 5/17 | 1,538 | 1,868 | 1,494 | 1,801 | +255 | +16.5 | 792,100 |
| 5/10 | 1,565 | 1,665 | 1,520 | 1,546 | -7 | -0.5 | 540,700 |
| 5/2 | 1,730 | 1,749 | 1,538 | 1,553 | -180 | -10.4 | 662,300 |
| 4/26 | 2,282 | 2,430 | 1,712 | 1,733 | -552 | -24.2 | 1,026,900 |
| 4/19 | 2,347 | 2,347 | 2,195 | 2,285 | -112 | -4.7 | 224,300 |
| 4/12 | 2,559 | 2,618 | 2,301 | 2,397 | -183 | -7.1 | 233,900 |
| 4/5 | 2,734 | 2,748 | 2,550 | 2,580 | -123 | -4.6 | 214,000 |
| 3/29 | 2,654 | 2,735 | 2,592 | 2,703 | +79 | +3.0 | 162,600 |
| 3/22 | 2,651 | 2,790 | 2,581 | 2,624 | -26 | -1.0 | 159,300 |
| 3/15 | 2,585 | 2,804 | 2,551 | 2,650 | +28 | +1.1 | 269,200 |
| 3/8 | 2,972 | 2,976 | 2,585 | 2,622 | -335 | -11.3 | 405,800 |
| 3/1 | 2,839 | 3,055 | 2,728 | 2,957 | +201 | +7.3 | 347,700 |
| 2/22 | 2,866 | 2,949 | 2,673 | 2,756 | -88 | -3.1 | 233,600 |
| 2/16 | 2,787 | 2,866 | 2,597 | 2,844 | +25 | +0.9 | 313,600 |
| 2/9 | 2,678 | 2,849 | 2,605 | 2,819 | +141 | +5.3 | 394,900 |
| 2/2 | 2,595 | 2,977 | 2,472 | 2,678 | +117 | +4.6 | 1,241,500 |
| 1/26 | 2,410 | 2,598 | 2,387 | 2,561 | +163 | +6.8 | 415,800 |
| 1/19 | 2,360 | 2,498 | 2,328 | 2,398 | +62 | +2.7 | 453,100 |
| 1/12 | 2,299 | 2,384 | 2,242 | 2,336 | +61 | +2.7 | 336,500 |
| 1/5 | 2,252 | 2,388 | 2,226 | 2,275 | +42 | +1.9 | 182,000 |
| 12/29 | 2,405 | 2,405 | 2,170 | 2,233 | -156 | -6.5 | 656,300 |
| 12/22 | 2,287 | 2,465 | 2,237 | 2,389 | +61 | +2.6 | 552,900 |
| 12/15 | 2,279 | 2,395 | 2,045 | 2,328 | +136 | +6.2 | 649,600 |
| 12/8 | 2,299 | 2,320 | 2,071 | 2,192 | -107 | -4.7 | 780,800 |
| 12/1 | 2,684 | 2,721 | 2,271 | 2,299 | -367 | -13.8 | 585,600 |
| 11/24 | 2,615 | 2,779 | 2,569 | 2,666 | -17 | -0.6 | 314,200 |
| 11/17 | 2,774 | 2,836 | 2,565 | 2,683 | -141 | -5.0 | 587,200 |
▶︎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
