！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,950 | 1,983 | 1,933 | 1,957 | +8 | +0.4 | 131,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,883 | 1,969 | 1,849 | 1,949 | +49 | +2.6 | 213,600 |
| 1/31 | 1,871 | 1,920 | 1,858 | 1,900 | +50 | +2.7 | 376,800 |
| 1/24 | 1,813 | 1,867 | 1,803 | 1,850 | +57 | +3.2 | 150,400 |
| 1/17 | 1,850 | 1,860 | 1,777 | 1,793 | -62 | -3.3 | 228,500 |
| 1/10 | 1,998 | 2,005 | 1,855 | 1,855 | -145 | -7.3 | 493,500 |
| 12/30 | 2,017 | 2,042 | 1,995 | 2,000 | -27 | -1.3 | 50,700 |
| 12/27 | 1,924 | 2,033 | 1,924 | 2,027 | +100 | +5.2 | 237,300 |
| 12/20 | 1,920 | 1,979 | 1,910 | 1,927 | +7 | +0.4 | 292,800 |
| 12/13 | 2,038 | 2,071 | 1,890 | 1,920 | -118 | -5.8 | 527,300 |
| 12/6 | 2,024 | 2,050 | 1,985 | 2,038 | +47 | +2.4 | 322,100 |
| 11/29 | 2,118 | 2,123 | 1,989 | 1,991 | -119 | -5.6 | 296,000 |
| 11/22 | 1,990 | 2,131 | 1,965 | 2,110 | +112 | +5.6 | 362,800 |
| 11/15 | 1,943 | 2,013 | 1,936 | 1,998 | +55 | +2.8 | 199,800 |
| 11/8 | 1,829 | 1,980 | 1,829 | 1,943 | +130 | +7.2 | 191,800 |
| 11/1 | 1,766 | 1,836 | 1,734 | 1,813 | +47 | +2.7 | 208,300 |
| 10/25 | 1,841 | 1,859 | 1,747 | 1,766 | -73 | -4.0 | 173,300 |
| 10/18 | 1,876 | 1,898 | 1,813 | 1,839 | -25 | -1.3 | 145,600 |
| 10/11 | 1,916 | 1,918 | 1,855 | 1,864 | -12 | -0.6 | 189,500 |
| 10/4 | 1,852 | 1,912 | 1,831 | 1,876 | -33 | -1.7 | 281,000 |
| 9/27 | 1,795 | 1,928 | 1,795 | 1,909 | +131 | +7.4 | 327,400 |
| 9/20 | 1,791 | 1,832 | 1,771 | 1,778 | -13 | -0.7 | 308,800 |
| 9/13 | 1,819 | 1,852 | 1,711 | 1,791 | -68 | -3.7 | 635,300 |
| 9/6 | 1,905 | 1,920 | 1,842 | 1,859 | -43 | -2.3 | 306,100 |
| 8/30 | 1,871 | 1,942 | 1,852 | 1,902 | +18 | +1.0 | 312,600 |
| 8/23 | 1,823 | 1,914 | 1,818 | 1,884 | +61 | +3.4 | 365,500 |
| 8/16 | 1,725 | 1,829 | 1,718 | 1,823 | +98 | +5.7 | 326,200 |
| 8/9 | 1,703 | 1,803 | 1,548 | 1,725 | -52 | -2.9 | 631,200 |
| 8/2 | 1,985 | 1,985 | 1,774 | 1,777 | -176 | -9.0 | 551,600 |
| 7/26 | 2,066 | 2,066 | 1,948 | 1,953 | -115 | -5.6 | 427,800 |
| 7/19 | 2,086 | 2,124 | 2,055 | 2,068 | -13 | -0.6 | 290,900 |
▶︎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
