9204東証G信用
業種 空運業
スカイマーク 株価時系列データ
PTS
779
円
取引時間外
(22:17)
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 |
|---|---|
| 1,298 (23/06/23) | 762 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,089 (24/02/09) | 762 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 935 | 949 | 762 | 779 | -153 | -16.4 | 12,163,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/08 | 360 | 425 | 341 | 350 | -31 | -8.1 | 18,089,700 |
| 12/07 | 525 | 525 | 359 | 381 | -137 | -26.5 | 19,150,200 |
| 12/06 | 468 | 582 | 423 | 518 | +48 | +10.2 | 20,040,400 |
| 12/05 | 616 | 622 | 423 | 470 | -154 | -24.7 | 17,814,400 |
| 12/04 | 728 | 744 | 616 | 624 | -89 | -12.5 | 19,141,100 |
| 12/03 | 730 | 733 | 607 | 713 | -14 | -1.9 | 20,723,400 |
| 12/02 | 763 | 827 | 667 | 727 | -33 | -4.3 | 34,675,000 |
| 12/01 | 1,002 | 1,019 | 710 | 760 | -259 | -25.4 | 21,348,400 |
| 11/12 | 974 | 1,088 | 944 | 1,019 | +68 | +7.2 | 9,080,100 |
| 11/11 | 1,140 | 1,151 | 936 | 951 | -201 | -17.5 | 11,577,400 |
| 11/10 | 1,245 | 1,272 | 1,003 | 1,152 | -94 | -7.5 | 11,669,300 |
| 11/09 | 1,377 | 1,377 | 1,097 | 1,246 | -133 | -9.6 | 11,001,000 |
| 11/08 | 1,182 | 1,383 | 1,031 | 1,379 | +206 | +17.6 | 24,385,600 |
| 11/07 | 975 | 1,243 | 964 | 1,173 | +202 | +20.8 | 34,424,500 |
| 11/06 | 1,000 | 1,017 | 911 | 971 | -14 | -1.4 | 12,721,400 |
| 11/05 | 1,072 | 1,282 | 976 | 985 | -87 | -8.1 | 14,494,800 |
| 11/04 | 988 | 1,080 | 890 | 1,072 | +78 | +7.9 | 7,733,100 |
| 11/03 | 1,222 | 1,243 | 800 | 994 | -198 | -16.6 | 14,460,300 |
| 11/02 | 1,310 | 1,394 | 1,121 | 1,192 | -125 | -9.5 | 13,113,900 |
| 11/01 | 1,196 | 1,449 | 1,120 | 1,317 | +132 | +11.1 | 23,814,400 |
| 10/12 | 996 | 1,191 | 980 | 1,185 | +230 | +24.1 | 24,301,800 |
| 10/11 | 852 | 955 | 696 | 955 | +88 | +10.2 | 24,413,200 |
| 10/10 | 660 | 1,047 | 657 | 867 | +210 | +32.0 | 22,756,000 |
| 10/09 | 586 | 665 | 546 | 657 | +76 | +13.1 | 10,612,400 |
| 10/08 | 430 | 619 | 410 | 581 | +157 | +37.0 | 9,567,900 |
| 10/07 | 360 | 453 | 360 | 424 | +61 | +16.8 | 3,321,700 |
| 10/06 | 350 | 405 | 339 | 363 | +12 | +3.4 | 3,919,300 |
| 10/05 | 366 | 384 | 316 | 351 | -23 | -6.2 | 3,923,100 |
| 10/04 | 367 | 396 | 353 | 374 | +13 | +3.6 | 3,918,800 |
| 10/03 | 400 | 433 | 332 | 361 | -44 | -10.9 | 5,801,800 |
▶︎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