！決算発表予定日 2025/03/13
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,194 (24/06/28) | 1,506 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,883 | 1,983 | 1,849 | 1,957 | +57 | +3.0 | 344,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,998 | 2,005 | 1,777 | 1,900 | -100 | -5.0 | 1,249,200 |
| 24/12 | 2,024 | 2,071 | 1,890 | 2,000 | +9 | +0.5 | 1,430,200 |
| 24/11 | 1,811 | 2,131 | 1,792 | 1,991 | +180 | +9.9 | 1,081,200 |
| 24/10 | 1,874 | 1,918 | 1,734 | 1,811 | -59 | -3.2 | 901,900 |
| 24/09 | 1,905 | 1,928 | 1,711 | 1,870 | -32 | -1.7 | 1,642,600 |
| 24/08 | 1,950 | 1,950 | 1,548 | 1,902 | -64 | -3.3 | 1,849,300 |
| 24/07 | 2,162 | 2,171 | 1,901 | 1,966 | -175 | -8.2 | 2,113,400 |
| 24/06 | 1,769 | 2,194 | 1,731 | 2,141 | +409 | +23.6 | 4,458,500 |
| 24/05 | 1,805 | 1,852 | 1,680 | 1,732 | -90 | -4.9 | 1,528,400 |
| 24/04 | 1,579 | 1,822 | 1,526 | 1,822 | +267 | +17.2 | 3,414,800 |
| 24/03 | 1,855 | 1,903 | 1,506 | 1,555 | -315 | -16.8 | 4,547,800 |
| 24/02 | 1,630 | 1,884 | 1,613 | 1,870 | +224 | +13.6 | 2,502,100 |
| 24/01 | 1,565 | 1,736 | 1,545 | 1,646 | +79 | +5.0 | 2,853,000 |
| 23/12 | 1,799 | 1,819 | 1,507 | 1,567 | -228 | -12.7 | 3,542,300 |
| 23/11 | 1,564 | 1,795 | 1,538 | 1,795 | +252 | +16.3 | 1,700,300 |
| 23/10 | 1,623 | 1,673 | 1,480 | 1,543 | -54 | -3.4 | 2,286,700 |
| 23/09 | 1,715 | 1,809 | 1,584 | 1,597 | -110 | -6.4 | 3,454,200 |
| 23/08 | 1,716 | 1,730 | 1,568 | 1,707 | -6 | -0.4 | 2,340,800 |
| 23/07 | 1,806 | 1,834 | 1,643 | 1,713 | -84 | -4.7 | 2,019,800 |
| 23/06 | 1,405 | 1,882 | 1,398 | 1,797 | +387 | +27.5 | 5,321,800 |
| 23/05 | 1,419 | 1,486 | 1,398 | 1,410 | +1 | +0.1 | 1,314,100 |
| 23/04 | 1,295 | 1,417 | 1,256 | 1,409 | +131 | +10.3 | 1,256,500 |
| 23/03 | 1,470 | 1,569 | 1,257 | 1,278 | -192 | -13.1 | 2,918,100 |
| 23/02 | 1,525 | 1,609 | 1,452 | 1,470 | -39 | -2.6 | 1,090,400 |
| 23/01 | 1,530 | 1,530 | 1,432 | 1,509 | -19 | -1.2 | 1,295,300 |
| 22/12 | 1,514 | 1,630 | 1,407 | 1,528 | +15 | +1.0 | 1,576,800 |
| 22/11 | 1,559 | 1,567 | 1,445 | 1,513 | -47 | -3.0 | 1,242,800 |
| 22/10 | 1,458 | 1,567 | 1,448 | 1,560 | +89 | +6.1 | 2,206,800 |
| 22/09 | 1,280 | 1,504 | 1,247 | 1,471 | +178 | +13.8 | 2,384,100 |
| 22/08 | 1,247 | 1,332 | 1,230 | 1,293 | +70 | +5.7 | 1,915,700 |
▶︎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
