！決算発表予定日 2024/04/26
9719東証P貸借
業種 情報・通信業
ＳＣＳＫ 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 |
|---|---|
| 3,005.0 (24/01/23) | 1,959.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,005.0 (24/01/23) | 2,624.0 (24/02/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,703.0 | 2,711.5 | 2,671.5 | 2,685.0 | -52.0 | -1.9 | 601,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,710.0 | 2,748.0 | 2,706.0 | 2,737.0 | +20.5 | +0.8 | 614,600 |
| 4/23 | 2,718.5 | 2,734.5 | 2,693.5 | 2,716.5 | -26.0 | -1.0 | 431,200 |
| 4/22 | 2,711.5 | 2,745.0 | 2,704.0 | 2,742.5 | +46.5 | +1.7 | 459,400 |
| 4/19 | 2,749.0 | 2,767.0 | 2,661.0 | 2,696.0 | -46.0 | -1.7 | 616,900 |
| 4/18 | 2,738.0 | 2,765.0 | 2,716.5 | 2,742.0 | +1.0 | +0.0 | 403,700 |
| 4/17 | 2,819.5 | 2,823.5 | 2,734.0 | 2,741.0 | -90.5 | -3.2 | 623,900 |
| 4/16 | 2,816.5 | 2,854.5 | 2,807.0 | 2,831.5 | -4.5 | -0.2 | 413,500 |
| 4/15 | 2,820.5 | 2,839.0 | 2,800.5 | 2,836.0 | -28.0 | -1.0 | 376,100 |
| 4/12 | 2,821.0 | 2,876.5 | 2,813.0 | 2,864.0 | +63.5 | +2.3 | 560,600 |
| 4/11 | 2,762.0 | 2,809.5 | 2,757.5 | 2,800.5 | -11.5 | -0.4 | 549,800 |
| 4/10 | 2,832.5 | 2,844.5 | 2,797.0 | 2,812.0 | -25.0 | -0.9 | 336,600 |
| 4/9 | 2,825.5 | 2,849.0 | 2,816.0 | 2,837.0 | +16.5 | +0.6 | 283,900 |
| 4/8 | 2,803.0 | 2,835.0 | 2,799.0 | 2,820.5 | +10.0 | +0.4 | 294,300 |
| 4/5 | 2,812.5 | 2,822.5 | 2,780.0 | 2,810.5 | +4.5 | +0.2 | 393,400 |
| 4/4 | 2,799.5 | 2,833.5 | 2,778.0 | 2,806.0 | +22.0 | +0.8 | 497,600 |
| 4/3 | 2,791.0 | 2,796.5 | 2,744.5 | 2,784.0 | -36.5 | -1.3 | 627,900 |
| 4/2 | 2,810.5 | 2,826.0 | 2,796.0 | 2,820.5 | -7.5 | -0.3 | 369,000 |
| 4/1 | 2,843.5 | 2,845.0 | 2,800.0 | 2,828.0 | -9.5 | -0.3 | 261,000 |
| 3/29 | 2,812.5 | 2,837.5 | 2,794.5 | 2,837.5 | +30.5 | +1.1 | 294,800 |
| 3/28 | 2,816.5 | 2,841.0 | 2,793.0 | 2,807.0 | -63.5 | -2.2 | 601,100 |
| 3/27 | 2,875.0 | 2,893.0 | 2,841.5 | 2,870.5 | +34.5 | +1.2 | 478,300 |
| 3/26 | 2,875.5 | 2,875.5 | 2,827.0 | 2,836.0 | -45.0 | -1.6 | 477,900 |
| 3/25 | 2,974.0 | 2,975.5 | 2,881.0 | 2,881.0 | -102.5 | -3.4 | 538,600 |
| 3/22 | 2,950.0 | 2,989.0 | 2,947.5 | 2,983.5 | +50.5 | +1.7 | 624,900 |
| 3/21 | 2,916.0 | 2,941.0 | 2,892.5 | 2,933.0 | +35.0 | +1.2 | 626,600 |
| 3/19 | 2,880.5 | 2,908.0 | 2,850.5 | 2,898.0 | +18.0 | +0.6 | 498,300 |
| 3/18 | 2,850.0 | 2,886.5 | 2,840.0 | 2,880.0 | +34.0 | +1.2 | 350,800 |
| 3/15 | 2,845.0 | 2,895.0 | 2,833.0 | 2,846.0 | +14.0 | +0.5 | 1,321,600 |
| 3/14 | 2,822.5 | 2,832.0 | 2,807.0 | 2,832.0 | +24.5 | +0.9 | 423,500 |
| 3/13 | 2,850.0 | 2,850.0 | 2,781.5 | 2,807.5 | -35.0 | -1.2 | 778,400 |
▶︎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