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
ー
円
(ー)
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 |
|---|---|
| 1,089 (24/02/09) | 573 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,089 (24/02/09) | 573 (24/11/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 587 | 595 | 573 | 581 | -3 | -0.5 | 1,440,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 940 | 966 | 932 | 952 | +26 | +2.8 | 1,174,300 |
| 4/19 | 962 | 965 | 925 | 926 | -44 | -4.5 | 2,841,400 |
| 4/12 | 978 | 990 | 969 | 970 | -8 | -0.8 | 1,251,100 |
| 4/5 | 1,016 | 1,025 | 963 | 978 | -35 | -3.5 | 2,221,300 |
| 3/29 | 1,010 | 1,031 | 999 | 1,013 | +5 | +0.5 | 1,645,600 |
| 3/22 | 1,004 | 1,025 | 995 | 1,008 | +4 | +0.4 | 1,696,500 |
| 3/15 | 998 | 1,017 | 989 | 1,004 | +4 | +0.4 | 1,839,400 |
| 3/8 | 1,011 | 1,022 | 998 | 1,000 | -10 | -1.0 | 1,673,500 |
| 3/1 | 1,002 | 1,035 | 997 | 1,010 | +14 | +1.4 | 1,842,500 |
| 2/22 | 1,001 | 1,019 | 988 | 996 | -6 | -0.6 | 1,721,500 |
| 2/16 | 1,020 | 1,033 | 983 | 1,002 | -74 | -6.9 | 3,828,200 |
| 2/9 | 1,052 | 1,089 | 1,040 | 1,076 | +28 | +2.7 | 2,644,000 |
| 2/2 | 1,020 | 1,051 | 1,013 | 1,048 | +33 | +3.3 | 1,879,300 |
| 1/26 | 1,008 | 1,027 | 1,004 | 1,015 | +13 | +1.3 | 1,416,100 |
| 1/19 | 1,029 | 1,030 | 992 | 1,002 | -34 | -3.3 | 2,094,500 |
| 1/12 | 1,008 | 1,046 | 999 | 1,036 | +36 | +3.6 | 1,980,600 |
| 1/5 | 992 | 1,031 | 989 | 1,000 | -14 | -1.4 | 1,013,800 |
| 12/29 | 980 | 1,022 | 955 | 1,014 | +39 | +4.0 | 3,024,800 |
| 12/22 | 998 | 1,006 | 971 | 975 | -26 | -2.6 | 2,677,100 |
| 12/15 | 1,029 | 1,029 | 978 | 1,001 | -2 | -0.2 | 3,134,600 |
| 12/8 | 961 | 1,022 | 948 | 1,003 | +35 | +3.6 | 4,568,300 |
| 12/1 | 1,007 | 1,010 | 951 | 968 | -41 | -4.1 | 2,687,500 |
| 11/24 | 1,030 | 1,044 | 1,005 | 1,009 | -4 | -0.4 | 1,422,400 |
| 11/17 | 1,044 | 1,074 | 1,011 | 1,013 | -26 | -2.5 | 2,381,600 |
| 11/10 | 1,016 | 1,064 | 998 | 1,039 | +30 | +3.0 | 2,664,800 |
| 11/2 | 969 | 1,009 | 966 | 1,009 | +41 | +4.2 | 1,350,400 |
| 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 |
▶︎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
