9687東証S信用
業種 情報・通信業
KSK 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 |
---|---|
5,100 (24/03/27) | 2,249 (23/06/08) |
年初来高値 | 年初来安値 |
---|---|
5,100 (24/03/27) | 2,800 (24/01/12) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 3,555 | 3,615 | 3,520 | 3,520 | -65 | -1.8 | 12,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/20 | 2,594 | 2,668 | 2,566 | 2,639 | +45 | +1.7 | 23,800 |
10/13 | 2,584 | 2,601 | 2,501 | 2,594 | +13 | +0.5 | 7,200 |
10/6 | 2,600 | 2,620 | 2,526 | 2,581 | 0 | 0.0 | 8,300 |
9/29 | 2,557 | 2,915 | 2,539 | 2,581 | +26 | +1.0 | 19,200 |
9/22 | 2,528 | 2,565 | 2,528 | 2,555 | +29 | +1.2 | 7,000 |
9/15 | 2,533 | 2,567 | 2,510 | 2,526 | -7 | -0.3 | 8,200 |
9/8 | 2,463 | 2,561 | 2,463 | 2,533 | +70 | +2.8 | 14,000 |
9/1 | 2,419 | 2,499 | 2,404 | 2,463 | +58 | +2.4 | 14,000 |
8/25 | 2,418 | 2,418 | 2,380 | 2,405 | 0 | 0.0 | 17,500 |
8/18 | 2,397 | 2,472 | 2,383 | 2,405 | +2 | +0.1 | 5,800 |
8/10 | 2,395 | 2,408 | 2,380 | 2,403 | -1 | +0.0 | 5,500 |
8/4 | 2,458 | 2,515 | 2,398 | 2,404 | -102 | -4.1 | 21,600 |
7/28 | 2,493 | 2,599 | 2,493 | 2,506 | +17 | +0.7 | 24,300 |
7/21 | 2,470 | 2,491 | 2,460 | 2,489 | +19 | +0.8 | 5,900 |
7/14 | 2,471 | 2,473 | 2,447 | 2,470 | +24 | +1.0 | 13,600 |
7/7 | 2,500 | 2,500 | 2,443 | 2,446 | -50 | -2.0 | 11,800 |
6/30 | 2,359 | 2,499 | 2,357 | 2,496 | +153 | +6.5 | 29,800 |
6/23 | 2,309 | 2,355 | 2,309 | 2,343 | +52 | +2.3 | 35,600 |
6/16 | 2,270 | 2,300 | 2,254 | 2,291 | +39 | +1.7 | 13,400 |
6/9 | 2,274 | 2,274 | 2,249 | 2,252 | -9 | -0.4 | 20,400 |
6/2 | 2,273 | 2,300 | 2,257 | 2,261 | -3 | -0.1 | 18,300 |
5/26 | 2,275 | 2,276 | 2,252 | 2,264 | -13 | -0.6 | 9,800 |
5/19 | 2,287 | 2,287 | 2,266 | 2,277 | -6 | -0.3 | 7,600 |
5/12 | 2,275 | 2,283 | 2,268 | 2,283 | +5 | +0.2 | 9,000 |
5/2 | 2,291 | 2,293 | 2,266 | 2,278 | -3 | -0.1 | 13,000 |
4/28 | 2,290 | 2,294 | 2,280 | 2,281 | -5 | -0.2 | 7,600 |
4/21 | 2,286 | 2,293 | 2,281 | 2,286 | 0 | 0.0 | 2,800 |
4/14 | 2,296 | 2,299 | 2,270 | 2,286 | -10 | -0.4 | 5,500 |
4/7 | 2,298 | 2,309 | 2,260 | 2,296 | -4 | -0.2 | 2,300 |
3/31 | 2,315 | 2,330 | 2,236 | 2,300 | -15 | -0.7 | 10,500 |
▶︎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