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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,839.9 | 1,969.9 | 1,833.3 | 1,909.9 | +63.3 | +3.4 | 15,879,159 |
| 19/10 | 1,709.9 | 1,856.6 | 1,653.3 | 1,846.6 | +156.7 | +9.3 | 18,627,486 |
| 19/09 | 1,729.9 | 1,783.3 | 1,646.6 | 1,689.9 | -56.7 | -3.3 | 14,799,448 |
| 19/08 | 1,739.9 | 1,756.6 | 1,578.3 | 1,746.6 | +13.3 | +0.8 | 16,792,368 |
| 19/07 | 1,799.9 | 1,839.9 | 1,693.3 | 1,733.3 | -33.3 | -1.9 | 15,117,751 |
| 19/06 | 1,723.3 | 1,826.6 | 1,689.9 | 1,766.6 | +16.7 | +1.0 | 11,209,012 |
| 19/05 | 1,633.3 | 1,783.3 | 1,588.3 | 1,749.9 | -6.7 | -0.4 | 16,783,668 |
| 19/04 | 1,669.9 | 1,773.3 | 1,636.6 | 1,756.6 | +111.7 | +6.8 | 13,044,430 |
| 19/03 | 1,624.9 | 1,696.6 | 1,588.3 | 1,644.9 | +21.6 | +1.3 | 12,398,224 |
| 19/02 | 1,568.3 | 1,651.6 | 1,501.6 | 1,623.3 | +158.4 | +10.8 | 17,032,370 |
| 19/01 | 1,273.3 | 1,496.6 | 1,273.3 | 1,464.9 | +168.3 | +13.0 | 21,210,812 |
| 18/12 | 1,524.9 | 1,529.9 | 1,218.3 | 1,296.6 | -205.0 | -13.7 | 18,594,486 |
| 18/11 | 1,611.6 | 1,621.6 | 1,424.9 | 1,501.6 | -93.3 | -5.9 | 20,924,609 |
| 18/10 | 1,789.9 | 1,819.9 | 1,476.6 | 1,594.9 | -195.0 | -10.9 | 24,089,341 |
| 18/09 | 1,749.9 | 1,816.6 | 1,723.3 | 1,789.9 | +30.0 | +1.7 | 15,271,352 |
| 18/08 | 1,716.6 | 1,803.3 | 1,621.6 | 1,759.9 | 0 | 0.0 | 13,512,135 |
| 18/07 | 1,719.9 | 1,826.6 | 1,603.3 | 1,759.9 | +43.3 | +2.5 | 15,450,154 |
| 18/06 | 1,679.9 | 1,809.9 | 1,669.9 | 1,716.6 | +50.0 | +3.0 | 17,243,272 |
| 18/05 | 1,679.9 | 1,729.9 | 1,624.9 | 1,666.6 | +103.3 | +6.6 | 17,266,372 |
| 18/04 | 1,521.6 | 1,596.6 | 1,473.3 | 1,563.3 | +31.7 | +2.1 | 17,999,880 |
| 18/03 | 1,443.3 | 1,569.9 | 1,419.9 | 1,531.6 | +65.0 | +4.4 | 17,004,770 |
| 18/02 | 1,593.3 | 1,633.3 | 1,404.9 | 1,466.6 | -206.7 | -12.4 | 22,715,327 |
| 18/01 | 1,766.6 | 1,799.9 | 1,669.9 | 1,673.3 | -60.0 | -3.5 | 11,953,319 |
| 17/12 | 1,658.3 | 1,789.9 | 1,631.6 | 1,733.3 | +95.0 | +5.8 | 14,797,348 |
| 17/11 | 1,581.6 | 1,749.9 | 1,549.9 | 1,638.3 | +15.0 | +0.9 | 28,886,388 |
| 17/10 | 1,579.9 | 1,669.9 | 1,544.9 | 1,623.3 | +31.7 | +2.0 | 23,179,131 |
| 17/09 | 1,593.3 | 1,618.3 | 1,498.3 | 1,591.6 | +5.0 | +0.3 | 19,665,496 |
| 17/08 | 1,556.6 | 1,613.3 | 1,544.9 | 1,586.6 | +31.7 | +2.0 | 16,971,769 |
| 17/07 | 1,666.6 | 1,713.3 | 1,524.9 | 1,554.9 | -125.0 | -7.4 | 17,568,775 |
| 17/06 | 1,641.6 | 1,806.6 | 1,603.3 | 1,679.9 | +48.3 | +3.0 | 20,689,107 |
▶︎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
