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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 795 | 802 | 762 | 779 | -19 | -2.4 | 2,475,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/27 | 926 | 969 | 902 | 968 | +42 | +4.5 | 1,881,800 |
| 10/20 | 964 | 972 | 913 | 926 | -42 | -4.3 | 2,872,700 |
| 10/13 | 1,040 | 1,040 | 968 | 968 | -81 | -7.7 | 3,220,000 |
| 10/6 | 1,070 | 1,073 | 998 | 1,049 | -26 | -2.4 | 2,560,500 |
| 9/29 | 1,059 | 1,093 | 1,043 | 1,075 | +16 | +1.5 | 1,706,800 |
| 9/22 | 1,079 | 1,079 | 1,012 | 1,059 | -20 | -1.9 | 3,015,400 |
| 9/15 | 1,153 | 1,157 | 1,068 | 1,079 | -78 | -6.7 | 4,023,400 |
| 9/8 | 1,195 | 1,201 | 1,151 | 1,157 | -33 | -2.8 | 3,939,200 |
| 9/1 | 1,163 | 1,199 | 1,155 | 1,190 | +32 | +2.8 | 1,720,300 |
| 8/25 | 1,133 | 1,185 | 1,133 | 1,158 | +19 | +1.7 | 1,985,500 |
| 8/18 | 1,241 | 1,250 | 1,131 | 1,139 | -97 | -7.9 | 6,005,200 |
| 8/10 | 1,170 | 1,236 | 1,159 | 1,236 | +54 | +4.6 | 2,670,200 |
| 8/4 | 1,205 | 1,205 | 1,151 | 1,182 | -17 | -1.4 | 3,259,900 |
| 7/28 | 1,213 | 1,213 | 1,180 | 1,199 | -11 | -0.9 | 2,775,900 |
| 7/21 | 1,187 | 1,230 | 1,184 | 1,210 | +17 | +1.4 | 1,652,700 |
| 7/14 | 1,217 | 1,235 | 1,183 | 1,193 | -28 | -2.3 | 2,245,200 |
| 7/7 | 1,255 | 1,276 | 1,217 | 1,221 | -34 | -2.7 | 2,905,300 |
| 6/30 | 1,256 | 1,277 | 1,221 | 1,255 | -9 | -0.7 | 3,087,800 |
| 6/23 | 1,235 | 1,298 | 1,187 | 1,264 | +34 | +2.8 | 5,909,700 |
| 6/16 | 1,183 | 1,230 | 1,177 | 1,230 | +37 | +3.1 | 3,247,700 |
| 6/9 | 1,240 | 1,264 | 1,179 | 1,193 | -36 | -2.9 | 3,421,500 |
| 6/2 | 1,225 | 1,239 | 1,175 | 1,229 | +11 | +0.9 | 3,373,800 |
| 5/26 | 1,238 | 1,295 | 1,203 | 1,218 | -33 | -2.6 | 5,457,200 |
| 5/19 | 1,258 | 1,331 | 1,200 | 1,251 | +5 | +0.4 | 10,423,800 |
| 5/12 | 1,246 | 1,297 | 1,227 | 1,246 | +3 | +0.2 | 6,078,700 |
| 5/2 | 1,249 | 1,260 | 1,225 | 1,243 | +9 | +0.7 | 2,874,600 |
| 4/28 | 1,115 | 1,243 | 1,115 | 1,234 | +149 | +13.7 | 15,271,100 |
| 4/21 | 1,122 | 1,127 | 1,058 | 1,085 | -34 | -3.0 | 4,213,200 |
| 4/14 | 1,133 | 1,155 | 1,106 | 1,119 | -6 | -0.5 | 2,535,400 |
| 4/7 | 1,188 | 1,202 | 1,124 | 1,125 | -63 | -5.3 | 3,125,800 |
▶︎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