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 |
|---|---|
| 3,241.0 (24/06/28) | 2,348.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,241.0 (24/06/28) | 2,348.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,025.0 | 3,303.0 | 2,956.0 | 3,248.0 | +220.0 | +7.3 | 9,823,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,817.0 | 3,132.0 | 2,788.0 | 3,028.0 | +161.0 | +5.6 | 21,226,500 |
| 24/10 | 2,947.5 | 3,062.0 | 2,761.0 | 2,867.0 | -92.5 | -3.1 | 19,931,900 |
| 24/09 | 2,925.0 | 3,063.0 | 2,870.0 | 2,959.5 | +36.0 | +1.2 | 16,026,900 |
| 24/08 | 2,934.0 | 2,975.0 | 2,348.5 | 2,923.5 | -30.0 | -1.0 | 18,466,800 |
| 24/07 | 3,213.0 | 3,220.0 | 2,803.0 | 2,953.5 | -259.5 | -8.1 | 14,567,400 |
| 24/06 | 2,992.0 | 3,241.0 | 2,965.0 | 3,213.0 | +236.0 | +7.9 | 11,374,000 |
| 24/05 | 2,899.0 | 3,022.0 | 2,797.0 | 2,977.0 | +101.5 | +3.5 | 14,174,600 |
| 24/04 | 2,843.5 | 2,890.5 | 2,661.0 | 2,875.5 | +38.0 | +1.3 | 10,865,200 |
| 24/03 | 2,789.5 | 2,989.0 | 2,744.0 | 2,837.5 | +77.5 | +2.8 | 12,341,300 |
| 24/02 | 2,706.0 | 2,780.0 | 2,624.0 | 2,760.0 | -146.0 | -5.0 | 14,260,500 |
| 24/01 | 2,795.5 | 3,005.0 | 2,772.5 | 2,906.0 | +110.0 | +3.9 | 10,217,300 |
| 23/12 | 2,748.5 | 2,844.0 | 2,707.0 | 2,796.0 | +72.0 | +2.6 | 12,572,200 |
| 23/11 | 2,608.5 | 2,826.5 | 2,601.0 | 2,724.0 | +155.5 | +6.1 | 18,232,000 |
| 23/10 | 2,609.5 | 2,634.5 | 2,394.0 | 2,568.5 | -40.5 | -1.6 | 20,343,900 |
| 23/09 | 2,520.0 | 2,668.0 | 2,510.0 | 2,609.0 | +83.0 | +3.3 | 12,584,000 |
| 23/08 | 2,362.5 | 2,527.5 | 2,332.5 | 2,526.0 | +163.5 | +6.9 | 14,500,500 |
| 23/07 | 2,267.5 | 2,392.0 | 2,138.0 | 2,362.5 | +103.0 | +4.6 | 12,022,000 |
| 23/06 | 2,229.0 | 2,354.0 | 2,215.5 | 2,259.5 | +51.5 | +2.3 | 14,473,000 |
| 23/05 | 2,070.0 | 2,319.0 | 2,048.0 | 2,208.0 | +160.0 | +7.8 | 14,769,900 |
| 23/04 | 1,951.0 | 2,051.0 | 1,913.0 | 2,048.0 | +113.0 | +5.8 | 10,952,400 |
| 23/03 | 1,984.0 | 1,988.0 | 1,894.0 | 1,935.0 | -40.0 | -2.0 | 11,561,100 |
| 23/02 | 1,980.0 | 2,016.0 | 1,921.0 | 1,975.0 | -133.0 | -6.3 | 10,693,300 |
| 23/01 | 1,988.0 | 2,129.0 | 1,952.0 | 2,108.0 | +107.0 | +5.4 | 8,584,200 |
| 22/12 | 2,181.0 | 2,199.0 | 1,976.0 | 2,001.0 | -201.0 | -9.1 | 10,616,300 |
| 22/11 | 2,217.0 | 2,220.0 | 2,083.0 | 2,202.0 | +5.0 | +0.2 | 13,630,100 |
| 22/10 | 2,162.0 | 2,265.0 | 2,104.0 | 2,197.0 | +7.0 | +0.3 | 12,106,400 |
| 22/09 | 2,250.0 | 2,349.0 | 2,151.0 | 2,190.0 | -90.0 | -4.0 | 9,475,700 |
| 22/08 | 2,132.0 | 2,350.0 | 2,107.0 | 2,280.0 | -52.0 | -2.2 | 14,179,300 |
| 22/07 | 2,281.0 | 2,422.0 | 2,231.0 | 2,332.0 | +36.0 | +1.6 | 13,635,400 |
| 22/06 | 2,155.0 | 2,338.0 | 2,064.0 | 2,296.0 | +143.0 | +6.6 | 12,336,100 |
▶︎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
