！決算発表予定日 2024/12/09
9692東証P貸借
業種 情報・通信業
シーイーシー 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 |
|---|---|
| 2,194 (24/06/28) | 1,506 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,194 (24/06/28) | 1,506 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 2,088 | 2,116 | 2,088 | 2,088 | +18 | +0.9 | 101,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 2,049 | 2,090 | 2,049 | 2,070 | +21 | +1.0 | 75,900 |
| 11/19 | 1,973 | 2,065 | 1,973 | 2,049 | +76 | +3.9 | 61,300 |
| 11/18 | 1,990 | 1,998 | 1,965 | 1,973 | -25 | -1.3 | 33,000 |
| 11/15 | 1,986 | 2,011 | 1,980 | 1,998 | +31 | +1.6 | 41,300 |
| 11/14 | 1,995 | 1,995 | 1,954 | 1,967 | -19 | -1.0 | 41,800 |
| 11/13 | 1,997 | 2,013 | 1,976 | 1,986 | +8 | +0.4 | 50,600 |
| 11/12 | 1,976 | 1,999 | 1,974 | 1,978 | +22 | +1.1 | 38,900 |
| 11/11 | 1,943 | 1,969 | 1,936 | 1,956 | +13 | +0.7 | 27,200 |
| 11/8 | 1,950 | 1,980 | 1,943 | 1,943 | +5 | +0.3 | 54,900 |
| 11/7 | 1,886 | 1,938 | 1,886 | 1,938 | +58 | +3.1 | 44,700 |
| 11/6 | 1,859 | 1,891 | 1,855 | 1,880 | +33 | +1.8 | 37,100 |
| 11/5 | 1,829 | 1,877 | 1,829 | 1,847 | +34 | +1.9 | 55,100 |
| 11/1 | 1,811 | 1,828 | 1,792 | 1,813 | +2 | +0.1 | 30,800 |
| 10/31 | 1,812 | 1,828 | 1,807 | 1,811 | -8 | -0.4 | 42,900 |
| 10/30 | 1,809 | 1,836 | 1,797 | 1,819 | +25 | +1.4 | 74,700 |
| 10/29 | 1,795 | 1,817 | 1,780 | 1,794 | -2 | -0.1 | 15,900 |
| 10/28 | 1,766 | 1,799 | 1,734 | 1,796 | +30 | +1.7 | 44,000 |
| 10/25 | 1,790 | 1,804 | 1,747 | 1,766 | -35 | -1.9 | 43,400 |
| 10/24 | 1,798 | 1,807 | 1,780 | 1,801 | +3 | +0.2 | 41,100 |
| 10/23 | 1,807 | 1,814 | 1,788 | 1,798 | -9 | -0.5 | 26,400 |
| 10/22 | 1,853 | 1,856 | 1,800 | 1,807 | -34 | -1.9 | 32,700 |
| 10/21 | 1,841 | 1,859 | 1,834 | 1,841 | +2 | +0.1 | 29,700 |
| 10/18 | 1,840 | 1,846 | 1,820 | 1,839 | +16 | +0.9 | 31,000 |
| 10/17 | 1,862 | 1,878 | 1,813 | 1,823 | -39 | -2.1 | 38,800 |
| 10/16 | 1,878 | 1,898 | 1,862 | 1,862 | -27 | -1.4 | 43,500 |
| 10/15 | 1,876 | 1,889 | 1,868 | 1,889 | +25 | +1.3 | 32,300 |
| 10/11 | 1,874 | 1,878 | 1,855 | 1,864 | -10 | -0.5 | 30,100 |
| 10/10 | 1,897 | 1,898 | 1,869 | 1,874 | -14 | -0.7 | 26,500 |
| 10/9 | 1,863 | 1,894 | 1,863 | 1,888 | +25 | +1.3 | 25,500 |
| 10/8 | 1,869 | 1,884 | 1,855 | 1,863 | -20 | -1.1 | 55,200 |
▶︎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
