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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 2,361.0 | 2,408.0 | 2,211.0 | 2,300.0 | -66.0 | -2.8 | 8,140,700 |
| 21/09 | 2,316.6 | 2,603.3 | 2,306.6 | 2,366.0 | +49.4 | +2.1 | 9,465,383 |
| 21/08 | 2,286.6 | 2,326.6 | 2,166.6 | 2,316.6 | +123.3 | +5.6 | 7,769,478 |
| 21/07 | 2,229.9 | 2,333.3 | 2,136.6 | 2,193.3 | -13.3 | -0.6 | 6,713,167 |
| 21/06 | 2,126.6 | 2,226.6 | 2,046.6 | 2,206.6 | +90.0 | +4.3 | 8,532,685 |
| 21/05 | 2,133.3 | 2,199.9 | 1,933.3 | 2,116.6 | +3.3 | +0.2 | 12,890,829 |
| 21/04 | 2,199.9 | 2,279.9 | 2,096.6 | 2,113.3 | -73.3 | -3.4 | 11,110,011 |
| 21/03 | 2,146.6 | 2,246.6 | 2,049.9 | 2,186.6 | +96.7 | +4.6 | 13,855,638 |
| 21/02 | 2,173.3 | 2,269.9 | 2,086.6 | 2,089.9 | +150.0 | +7.7 | 13,591,636 |
| 21/01 | 1,956.6 | 1,966.6 | 1,829.9 | 1,939.9 | -26.7 | -1.4 | 12,134,221 |
| 20/12 | 2,069.9 | 2,086.6 | 1,869.9 | 1,966.6 | -110.0 | -5.3 | 12,338,823 |
| 20/11 | 1,729.9 | 2,103.3 | 1,729.9 | 2,076.6 | +346.7 | +20.0 | 18,955,989 |
| 20/10 | 1,933.3 | 2,023.3 | 1,679.9 | 1,729.9 | -226.7 | -11.6 | 14,001,140 |
| 20/09 | 1,916.6 | 2,019.9 | 1,819.9 | 1,956.6 | +43.3 | +2.3 | 13,750,937 |
| 20/08 | 1,859.9 | 1,959.9 | 1,803.3 | 1,913.3 | +133.4 | +7.5 | 13,720,637 |
| 20/07 | 1,749.9 | 1,853.3 | 1,676.6 | 1,779.9 | +33.3 | +1.9 | 15,566,855 |
| 20/06 | 1,769.9 | 1,873.3 | 1,693.3 | 1,746.6 | -10.0 | -0.6 | 20,927,909 |
| 20/05 | 1,591.6 | 1,769.9 | 1,564.9 | 1,756.6 | +136.7 | +8.4 | 34,108,541 |
| 20/04 | 1,621.6 | 1,879.9 | 1,524.9 | 1,619.9 | +15.0 | +0.9 | 23,624,336 |
| 20/03 | 1,823.3 | 1,926.6 | 1,271.6 | 1,604.9 | -251.7 | -13.6 | 37,259,172 |
| 20/02 | 1,863.3 | 2,113.3 | 1,829.9 | 1,856.6 | -113.3 | -5.8 | 21,293,913 |
| 20/01 | 1,869.9 | 2,029.9 | 1,866.6 | 1,969.9 | +80.0 | +4.2 | 14,612,246 |
| 19/12 | 1,916.6 | 1,986.6 | 1,883.3 | 1,889.9 | -20.0 | -1.1 | 10,834,008 |
▶︎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
