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) | 2,091.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,889.5 | 2,908.5 | 2,837.5 | 2,853.0 | -12.0 | -0.4 | 541,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 2,811.0 | 2,847.5 | 2,766.5 | 2,842.5 | +31.5 | +1.1 | 634,900 |
| 3/11 | 2,830.0 | 2,850.5 | 2,744.0 | 2,811.0 | -61.5 | -2.1 | 622,400 |
| 3/8 | 2,837.5 | 2,905.5 | 2,825.0 | 2,872.5 | +15.0 | +0.5 | 775,600 |
| 3/7 | 2,830.0 | 2,871.0 | 2,811.5 | 2,857.5 | +61.0 | +2.2 | 823,800 |
| 3/6 | 2,778.5 | 2,805.5 | 2,769.0 | 2,796.5 | -15.5 | -0.6 | 865,000 |
| 3/5 | 2,795.0 | 2,812.5 | 2,772.0 | 2,812.0 | +22.0 | +0.8 | 603,700 |
| 3/4 | 2,779.0 | 2,804.0 | 2,772.0 | 2,790.0 | -6.0 | -0.2 | 441,500 |
| 3/1 | 2,789.5 | 2,801.5 | 2,764.0 | 2,796.0 | +36.0 | +1.3 | 559,600 |
| 2/29 | 2,727.5 | 2,775.5 | 2,711.0 | 2,760.0 | +29.0 | +1.1 | 941,400 |
| 2/28 | 2,745.0 | 2,746.0 | 2,705.0 | 2,731.0 | +8.5 | +0.3 | 617,600 |
| 2/27 | 2,719.5 | 2,731.5 | 2,703.0 | 2,722.5 | +13.5 | +0.5 | 516,500 |
| 2/26 | 2,716.0 | 2,748.0 | 2,702.5 | 2,709.0 | +21.0 | +0.8 | 811,000 |
| 2/22 | 2,685.0 | 2,694.0 | 2,667.0 | 2,688.0 | +5.5 | +0.2 | 528,400 |
| 2/21 | 2,690.0 | 2,693.0 | 2,656.0 | 2,682.5 | -11.0 | -0.4 | 372,800 |
| 2/20 | 2,702.0 | 2,705.0 | 2,673.0 | 2,693.5 | -4.0 | -0.2 | 497,800 |
| 2/19 | 2,700.0 | 2,711.5 | 2,678.0 | 2,697.5 | -6.0 | -0.2 | 368,700 |
| 2/16 | 2,682.5 | 2,727.5 | 2,669.5 | 2,703.5 | +31.0 | +1.2 | 495,400 |
| 2/15 | 2,690.0 | 2,695.5 | 2,656.0 | 2,672.5 | -13.0 | -0.5 | 460,600 |
| 2/14 | 2,693.0 | 2,699.5 | 2,654.0 | 2,685.5 | -17.5 | -0.7 | 510,800 |
| 2/13 | 2,683.5 | 2,711.0 | 2,667.5 | 2,703.0 | +33.5 | +1.3 | 555,500 |
| 2/9 | 2,675.0 | 2,706.0 | 2,663.0 | 2,669.5 | -37.0 | -1.4 | 509,500 |
| 2/8 | 2,671.5 | 2,725.0 | 2,660.0 | 2,706.5 | +55.0 | +2.1 | 904,500 |
| 2/7 | 2,641.5 | 2,675.0 | 2,636.0 | 2,651.5 | +27.0 | +1.0 | 724,000 |
| 2/6 | 2,700.5 | 2,705.0 | 2,624.0 | 2,624.5 | -83.5 | -3.1 | 1,334,700 |
| 2/5 | 2,731.0 | 2,733.0 | 2,700.5 | 2,708.0 | -22.5 | -0.8 | 1,052,300 |
| 2/2 | 2,746.0 | 2,758.5 | 2,707.5 | 2,730.5 | +4.0 | +0.2 | 1,218,500 |
▶︎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