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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,899.0 | 2,908.5 | 2,831.5 | 2,853.0 | -22.5 | -0.8 | 1,924,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 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 |
22/05 | 2,122.0 | 2,200.0 | 2,018.0 | 2,153.0 | +77.0 | +3.7 | 13,079,000 |
22/04 | 2,078.0 | 2,200.0 | 1,966.0 | 2,076.0 | -25.0 | -1.2 | 8,867,600 |
22/03 | 1,983.0 | 2,194.0 | 1,873.0 | 2,101.0 | +143.0 | +7.3 | 11,343,200 |
22/02 | 2,007.0 | 2,007.0 | 1,856.0 | 1,958.0 | +31.0 | +1.6 | 9,502,200 |
22/01 | 2,317.0 | 2,328.0 | 1,862.0 | 1,927.0 | -362.0 | -15.8 | 11,372,500 |
21/12 | 2,154.0 | 2,373.0 | 2,127.0 | 2,289.0 | +134.0 | +6.2 | 10,711,000 |
21/11 | 2,298.0 | 2,298.0 | 2,118.0 | 2,155.0 | -145.0 | -6.3 | 10,846,900 |
▶︎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