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
取引時間外
(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 |
|---|---|
| 3,367.0 (24/12/30) | 2,348.5 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,367.0 (24/12/30) | 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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,348.0 | 3,357.0 | 3,179.0 | 3,238.0 | -93.0 | -2.8 | 4,073,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,706.6 | 1,873.3 | 1,686.6 | 1,843.3 | +123.4 | +7.2 | 8,187,082 |
| 10/25 | 1,696.6 | 1,739.9 | 1,663.3 | 1,719.9 | +33.3 | +2.0 | 3,230,732 |
| 10/18 | 1,733.3 | 1,749.9 | 1,679.9 | 1,686.6 | -30.0 | -1.8 | 3,222,632 |
| 10/11 | 1,686.6 | 1,726.6 | 1,669.9 | 1,716.6 | +36.7 | +2.2 | 2,697,327 |
| 10/4 | 1,689.9 | 1,719.9 | 1,653.3 | 1,679.9 | -36.7 | -2.1 | 3,481,235 |
| 9/27 | 1,719.9 | 1,779.9 | 1,703.3 | 1,716.6 | -23.3 | -1.3 | 2,409,924 |
| 9/20 | 1,676.6 | 1,783.3 | 1,659.9 | 1,739.9 | +63.3 | +3.8 | 3,298,533 |
| 9/13 | 1,713.3 | 1,739.9 | 1,646.6 | 1,676.6 | -53.3 | -3.1 | 5,359,854 |
| 9/6 | 1,729.9 | 1,759.9 | 1,723.3 | 1,729.9 | -16.7 | -1.0 | 3,030,930 |
| 8/30 | 1,659.9 | 1,756.6 | 1,654.9 | 1,746.6 | +43.3 | +2.5 | 3,303,933 |
| 8/23 | 1,653.3 | 1,719.9 | 1,644.9 | 1,703.3 | +50.0 | +3.0 | 3,465,335 |
| 8/16 | 1,611.6 | 1,654.9 | 1,578.3 | 1,653.3 | +8.4 | +0.5 | 3,205,832 |
| 8/9 | 1,649.9 | 1,679.9 | 1,578.3 | 1,644.9 | -28.4 | -1.7 | 4,792,548 |
| 8/2 | 1,816.6 | 1,836.6 | 1,659.9 | 1,673.3 | -116.6 | -6.5 | 6,445,864 |
| 7/26 | 1,746.6 | 1,796.6 | 1,719.9 | 1,789.9 | +16.6 | +0.9 | 2,920,829 |
| 7/19 | 1,789.9 | 1,803.3 | 1,726.6 | 1,773.3 | -26.6 | -1.5 | 1,948,219 |
| 7/12 | 1,773.3 | 1,823.3 | 1,759.9 | 1,799.9 | +26.6 | +1.5 | 2,660,727 |
| 7/5 | 1,799.9 | 1,839.9 | 1,759.9 | 1,773.3 | +6.7 | +0.4 | 3,166,832 |
| 6/28 | 1,749.9 | 1,803.3 | 1,739.9 | 1,766.6 | -3.3 | -0.2 | 2,443,824 |
| 6/21 | 1,793.3 | 1,826.6 | 1,756.6 | 1,769.9 | -33.4 | -1.9 | 2,681,427 |
| 6/14 | 1,799.9 | 1,819.9 | 1,773.3 | 1,803.3 | +30.0 | +1.7 | 2,833,828 |
| 6/7 | 1,723.3 | 1,809.9 | 1,689.9 | 1,773.3 | +23.4 | +1.3 | 3,249,932 |
| 5/31 | 1,709.9 | 1,783.3 | 1,703.3 | 1,749.9 | +46.6 | +2.7 | 3,646,236 |
| 5/24 | 1,648.3 | 1,713.3 | 1,626.6 | 1,703.3 | +56.7 | +3.4 | 3,241,832 |
| 5/17 | 1,639.9 | 1,653.3 | 1,588.3 | 1,646.6 | +6.7 | +0.4 | 4,216,242 |
| 5/10 | 1,633.3 | 1,689.9 | 1,593.3 | 1,639.9 | -116.7 | -6.6 | 5,679,357 |
| 4/26 | 1,699.9 | 1,773.3 | 1,696.6 | 1,756.6 | +36.7 | +2.1 | 3,728,437 |
| 4/19 | 1,726.6 | 1,763.3 | 1,689.9 | 1,719.9 | +16.6 | +1.0 | 3,960,640 |
| 4/12 | 1,653.3 | 1,713.3 | 1,636.6 | 1,703.3 | ー | ー | 2,732,427 |
▶︎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
