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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,805 | 1,845 | 1,799 | 1,844 | +22 | +1.2 | 351,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,143 | 1,253 | 1,135 | 1,223 | +79 | +6.9 | 1,705,800 |
| 22/06 | 1,217 | 1,276 | 1,037 | 1,144 | -82 | -6.7 | 2,365,300 |
| 22/05 | 1,198 | 1,247 | 1,154 | 1,226 | +33 | +2.8 | 1,772,000 |
| 22/04 | 1,287 | 1,337 | 1,148 | 1,193 | -91 | -7.1 | 1,880,500 |
| 22/03 | 1,149 | 1,318 | 990 | 1,284 | +157 | +13.9 | 3,407,000 |
| 22/02 | 1,078 | 1,131 | 1,054 | 1,127 | +62 | +5.8 | 1,449,900 |
| 22/01 | 1,098 | 1,120 | 1,020 | 1,065 | -21 | -1.9 | 2,590,400 |
| 21/12 | 1,229 | 1,311 | 1,021 | 1,086 | -156 | -12.6 | 4,188,100 |
| 21/11 | 1,368 | 1,374 | 1,211 | 1,242 | -111 | -8.2 | 3,195,000 |
▶︎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