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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,005.0 | 3,303.0 | 3,005.0 | 3,248.0 | +257.0 | +8.6 | 6,197,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,025.0 | 3,060.0 | 2,956.0 | 2,991.0 | -37.0 | -1.2 | 3,625,800 |
| 11/29 | 2,881.0 | 3,064.0 | 2,869.0 | 3,028.0 | +187.0 | +6.6 | 4,622,600 |
| 11/22 | 2,934.0 | 2,989.0 | 2,835.5 | 2,841.0 | -108.5 | -3.7 | 3,806,100 |
| 11/15 | 3,030.0 | 3,132.0 | 2,942.0 | 2,949.5 | -65.5 | -2.2 | 4,308,500 |
| 11/8 | 2,841.0 | 3,115.0 | 2,788.0 | 3,015.0 | +205.0 | +7.3 | 7,359,000 |
| 11/1 | 2,784.0 | 2,945.5 | 2,778.5 | 2,810.0 | +42.0 | +1.5 | 9,354,300 |
| 10/25 | 2,913.0 | 2,913.0 | 2,761.0 | 2,768.0 | -145.5 | -5.0 | 3,589,500 |
| 10/18 | 2,997.5 | 3,028.0 | 2,909.0 | 2,913.5 | -53.0 | -1.8 | 2,153,300 |
| 10/11 | 3,050.0 | 3,062.0 | 2,941.0 | 2,966.5 | -39.5 | -1.3 | 2,720,100 |
| 10/4 | 2,881.0 | 3,022.0 | 2,881.0 | 3,006.0 | +25.0 | +0.8 | 3,999,200 |
| 9/27 | 3,017.0 | 3,021.0 | 2,919.0 | 2,981.0 | +14.5 | +0.5 | 3,398,400 |
| 9/20 | 2,997.0 | 3,032.0 | 2,932.0 | 2,966.5 | +13.5 | +0.5 | 3,557,000 |
| 9/13 | 2,870.0 | 3,032.0 | 2,870.0 | 2,953.0 | +5.5 | +0.2 | 4,161,400 |
| 9/6 | 2,925.0 | 3,063.0 | 2,920.5 | 2,947.5 | +24.0 | +0.8 | 4,155,900 |
| 8/30 | 2,743.0 | 2,975.0 | 2,721.0 | 2,923.5 | +152.0 | +5.5 | 4,285,900 |
| 8/23 | 2,751.5 | 2,782.5 | 2,728.5 | 2,771.5 | -11.0 | -0.4 | 2,434,300 |
| 8/16 | 2,671.0 | 2,814.0 | 2,661.0 | 2,782.5 | +147.0 | +5.6 | 3,064,300 |
| 8/9 | 2,637.0 | 2,724.0 | 2,348.5 | 2,635.5 | -151.5 | -5.4 | 6,522,700 |
| 8/2 | 3,069.0 | 3,106.0 | 2,773.0 | 2,787.0 | -247.0 | -8.1 | 6,701,900 |
| 7/26 | 3,199.0 | 3,204.0 | 3,017.0 | 3,034.0 | -149.0 | -4.7 | 2,690,200 |
| 7/19 | 3,150.0 | 3,213.0 | 3,130.0 | 3,183.0 | +33.0 | +1.1 | 1,966,100 |
| 7/12 | 3,174.0 | 3,208.0 | 3,090.0 | 3,150.0 | -30.0 | -0.9 | 2,834,600 |
| 7/5 | 3,213.0 | 3,220.0 | 3,102.0 | 3,180.0 | -33.0 | -1.0 | 2,534,200 |
| 6/28 | 3,110.0 | 3,241.0 | 3,109.0 | 3,213.0 | +137.0 | +4.5 | 3,201,800 |
| 6/21 | 3,080.0 | 3,108.0 | 3,043.0 | 3,076.0 | -28.0 | -0.9 | 2,663,900 |
| 6/14 | 3,070.0 | 3,115.0 | 3,041.0 | 3,104.0 | +41.0 | +1.3 | 2,432,100 |
| 6/7 | 2,992.0 | 3,080.0 | 2,965.0 | 3,063.0 | +86.0 | +2.9 | 3,076,200 |
| 5/31 | 2,985.0 | 3,022.0 | 2,911.5 | 2,977.0 | +8.0 | +0.3 | 4,092,600 |
| 5/24 | 2,928.0 | 3,003.0 | 2,888.0 | 2,969.0 | +40.5 | +1.4 | 2,613,800 |
| 5/17 | 2,835.0 | 2,961.0 | 2,797.0 | 2,928.5 | +59.0 | +2.1 | 3,090,700 |
▶︎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
