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) | 1,398 (23/05/18) |
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) |
---|---|---|---|---|---|---|---|
5/7 | 1,826 | 1,845 | 1,820 | 1,844 | +34 | +1.9 | 92,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/13 | 1,583 | 1,588 | 1,554 | 1,576 | -5 | -0.3 | 263,400 |
3/12 | 1,525 | 1,581 | 1,506 | 1,581 | +30 | +1.9 | 487,200 |
3/11 | 1,599 | 1,645 | 1,517 | 1,551 | -328 | -17.5 | 1,039,700 |
3/8 | 1,864 | 1,903 | 1,857 | 1,879 | +33 | +1.8 | 290,800 |
3/7 | 1,860 | 1,879 | 1,826 | 1,846 | -4 | -0.2 | 155,600 |
3/6 | 1,816 | 1,860 | 1,816 | 1,850 | +26 | +1.4 | 100,200 |
3/5 | 1,816 | 1,834 | 1,790 | 1,824 | -9 | -0.5 | 99,300 |
3/4 | 1,855 | 1,857 | 1,827 | 1,833 | -22 | -1.2 | 162,800 |
3/1 | 1,855 | 1,876 | 1,834 | 1,855 | -15 | -0.8 | 73,600 |
2/29 | 1,878 | 1,884 | 1,849 | 1,870 | +1 | +0.1 | 80,600 |
2/28 | 1,874 | 1,877 | 1,857 | 1,869 | +5 | +0.3 | 101,600 |
2/27 | 1,800 | 1,865 | 1,797 | 1,864 | +73 | +4.1 | 165,300 |
2/26 | 1,779 | 1,823 | 1,760 | 1,791 | +16 | +0.9 | 227,100 |
2/22 | 1,809 | 1,813 | 1,767 | 1,775 | -34 | -1.9 | 151,500 |
2/21 | 1,794 | 1,817 | 1,793 | 1,809 | -6 | -0.3 | 97,700 |
2/20 | 1,798 | 1,815 | 1,795 | 1,815 | +23 | +1.3 | 117,100 |
2/19 | 1,780 | 1,797 | 1,765 | 1,792 | +3 | +0.2 | 128,600 |
2/16 | 1,749 | 1,792 | 1,747 | 1,789 | +51 | +2.9 | 180,200 |
2/15 | 1,743 | 1,748 | 1,731 | 1,738 | +15 | +0.9 | 110,800 |
2/14 | 1,720 | 1,727 | 1,694 | 1,723 | +2 | +0.1 | 105,100 |
2/13 | 1,710 | 1,738 | 1,708 | 1,721 | +21 | +1.2 | 129,600 |
2/9 | 1,687 | 1,724 | 1,683 | 1,700 | +17 | +1.0 | 199,700 |
2/8 | 1,670 | 1,687 | 1,642 | 1,683 | +24 | +1.5 | 93,700 |
2/7 | 1,649 | 1,671 | 1,645 | 1,659 | 0 | 0.0 | 120,500 |
2/6 | 1,660 | 1,680 | 1,627 | 1,659 | +2 | +0.1 | 115,500 |
2/5 | 1,673 | 1,673 | 1,657 | 1,657 | +6 | +0.4 | 118,300 |
▶︎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