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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,805 | 1,824 | 1,796 | 1,810 | +25 | +1.4 | 376,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,740 | 1,801 | 1,681 | 1,785 | +68 | +4.0 | 934,600 |
| 4/19 | 1,684 | 1,722 | 1,661 | 1,717 | +31 | +1.8 | 756,400 |
| 4/12 | 1,559 | 1,689 | 1,548 | 1,686 | +136 | +8.8 | 866,900 |
| 4/5 | 1,579 | 1,579 | 1,526 | 1,550 | -5 | -0.3 | 715,800 |
| 3/29 | 1,577 | 1,591 | 1,541 | 1,555 | -20 | -1.3 | 704,800 |
| 3/22 | 1,565 | 1,621 | 1,551 | 1,575 | +9 | +0.6 | 745,700 |
| 3/15 | 1,599 | 1,645 | 1,506 | 1,566 | -313 | -16.7 | 2,215,000 |
| 3/8 | 1,855 | 1,903 | 1,790 | 1,879 | +24 | +1.3 | 808,700 |
| 3/1 | 1,779 | 1,884 | 1,760 | 1,855 | +80 | +4.5 | 648,200 |
| 2/22 | 1,780 | 1,817 | 1,765 | 1,775 | -14 | -0.8 | 494,900 |
| 2/16 | 1,710 | 1,792 | 1,694 | 1,789 | +89 | +5.2 | 525,700 |
| 2/9 | 1,673 | 1,724 | 1,627 | 1,700 | +49 | +3.0 | 647,700 |
| 2/2 | 1,706 | 1,709 | 1,613 | 1,651 | -50 | -2.9 | 965,300 |
| 1/26 | 1,690 | 1,736 | 1,676 | 1,701 | +33 | +2.0 | 566,300 |
| 1/19 | 1,645 | 1,704 | 1,641 | 1,668 | +29 | +1.8 | 672,000 |
| 1/12 | 1,608 | 1,659 | 1,597 | 1,639 | +68 | +4.3 | 620,600 |
| 1/5 | 1,565 | 1,586 | 1,545 | 1,571 | +4 | +0.3 | 288,000 |
| 12/29 | 1,564 | 1,584 | 1,507 | 1,567 | +18 | +1.2 | 818,700 |
| 12/22 | 1,571 | 1,619 | 1,548 | 1,549 | -36 | -2.3 | 726,000 |
| 12/15 | 1,700 | 1,731 | 1,574 | 1,585 | -86 | -5.2 | 1,400,500 |
| 12/8 | 1,782 | 1,819 | 1,666 | 1,671 | -111 | -6.2 | 524,300 |
| 12/1 | 1,760 | 1,809 | 1,736 | 1,782 | +29 | +1.7 | 391,600 |
| 11/24 | 1,722 | 1,772 | 1,694 | 1,753 | +29 | +1.7 | 335,000 |
| 11/17 | 1,660 | 1,724 | 1,628 | 1,724 | +74 | +4.5 | 390,000 |
| 11/10 | 1,572 | 1,657 | 1,562 | 1,650 | +107 | +6.9 | 508,100 |
| 11/2 | 1,534 | 1,574 | 1,515 | 1,543 | -16 | -1.0 | 540,900 |
| 10/27 | 1,519 | 1,559 | 1,480 | 1,559 | +29 | +1.9 | 429,400 |
| 10/20 | 1,585 | 1,603 | 1,526 | 1,530 | -68 | -4.3 | 358,700 |
| 10/13 | 1,617 | 1,673 | 1,588 | 1,598 | -28 | -1.7 | 464,800 |
| 10/6 | 1,623 | 1,642 | 1,524 | 1,626 | +29 | +1.8 | 641,300 |
▶︎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