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 |
|---|---|
| 1,903 (24/03/08) | 1,396 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,903 (24/03/08) | 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,789 | 1,801 | 1,756 | 1,785 | +13 | +0.7 | 210,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,750 | 1,781 | 1,749 | 1,772 | +33 | +1.9 | 192,100 |
| 4/24 | 1,728 | 1,750 | 1,714 | 1,739 | +13 | +0.8 | 159,400 |
| 4/23 | 1,765 | 1,765 | 1,681 | 1,726 | -39 | -2.2 | 194,300 |
| 4/22 | 1,740 | 1,766 | 1,729 | 1,765 | +48 | +2.8 | 178,800 |
| 4/19 | 1,700 | 1,722 | 1,667 | 1,717 | +18 | +1.1 | 198,500 |
| 4/18 | 1,671 | 1,703 | 1,667 | 1,699 | +23 | +1.4 | 103,800 |
| 4/17 | 1,708 | 1,708 | 1,661 | 1,676 | -15 | -0.9 | 164,500 |
| 4/16 | 1,680 | 1,699 | 1,678 | 1,691 | -5 | -0.3 | 133,100 |
| 4/15 | 1,684 | 1,704 | 1,664 | 1,696 | +10 | +0.6 | 156,500 |
| 4/12 | 1,662 | 1,689 | 1,654 | 1,686 | +46 | +2.8 | 152,900 |
| 4/11 | 1,627 | 1,660 | 1,623 | 1,640 | +12 | +0.7 | 153,100 |
| 4/10 | 1,605 | 1,628 | 1,599 | 1,628 | +22 | +1.4 | 218,200 |
| 4/9 | 1,580 | 1,606 | 1,580 | 1,606 | +33 | +2.1 | 185,600 |
| 4/8 | 1,559 | 1,582 | 1,548 | 1,573 | +23 | +1.5 | 157,100 |
| 4/5 | 1,545 | 1,559 | 1,531 | 1,550 | -12 | -0.8 | 152,900 |
| 4/4 | 1,562 | 1,567 | 1,543 | 1,562 | +13 | +0.8 | 124,700 |
| 4/3 | 1,535 | 1,563 | 1,526 | 1,549 | +11 | +0.7 | 172,100 |
| 4/2 | 1,558 | 1,561 | 1,530 | 1,538 | -25 | -1.6 | 146,200 |
| 4/1 | 1,579 | 1,579 | 1,551 | 1,563 | +8 | +0.5 | 119,900 |
| 3/29 | 1,552 | 1,560 | 1,541 | 1,555 | +13 | +0.8 | 85,300 |
| 3/28 | 1,567 | 1,567 | 1,542 | 1,542 | -22 | -1.4 | 145,900 |
| 3/27 | 1,570 | 1,575 | 1,555 | 1,564 | +7 | +0.5 | 166,800 |
| 3/26 | 1,549 | 1,565 | 1,547 | 1,557 | +6 | +0.4 | 130,800 |
| 3/25 | 1,577 | 1,591 | 1,551 | 1,551 | -24 | -1.5 | 176,000 |
| 3/22 | 1,593 | 1,603 | 1,565 | 1,575 | -13 | -0.8 | 199,200 |
| 3/21 | 1,616 | 1,621 | 1,585 | 1,588 | -20 | -1.2 | 176,700 |
| 3/19 | 1,590 | 1,608 | 1,583 | 1,608 | +11 | +0.7 | 130,300 |
| 3/18 | 1,565 | 1,609 | 1,551 | 1,597 | +31 | +2.0 | 239,500 |
| 3/15 | 1,542 | 1,571 | 1,524 | 1,566 | +6 | +0.4 | 223,200 |
| 3/14 | 1,573 | 1,581 | 1,543 | 1,560 | -16 | -1.0 | 201,500 |
▶︎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