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) | 2,138.0 (23/07/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,005.0 (24/01/23) | 2,624.0 (24/02/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,835.0 | 2,845.0 | 2,797.0 | 2,821.5 | -48.0 | -1.7 | 435,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 2,564.5 | 2,599.0 | 2,510.0 | 2,521.5 | -40.5 | -1.6 | 3,263,700 |
| 10/6 | 2,609.5 | 2,634.5 | 2,542.0 | 2,562.0 | -47.0 | -1.8 | 3,446,700 |
| 9/29 | 2,629.5 | 2,655.5 | 2,585.5 | 2,609.0 | -18.5 | -0.7 | 3,413,400 |
| 9/22 | 2,647.0 | 2,668.0 | 2,564.0 | 2,627.5 | -16.0 | -0.6 | 2,567,800 |
| 9/15 | 2,558.0 | 2,659.5 | 2,540.5 | 2,643.5 | +92.0 | +3.6 | 3,363,800 |
| 9/8 | 2,540.0 | 2,611.5 | 2,527.5 | 2,551.5 | +9.0 | +0.4 | 2,763,400 |
| 9/1 | 2,505.0 | 2,552.0 | 2,484.5 | 2,542.5 | +53.0 | +2.1 | 2,882,200 |
| 8/25 | 2,455.0 | 2,505.0 | 2,446.0 | 2,489.5 | +75.5 | +3.1 | 2,598,900 |
| 8/18 | 2,394.5 | 2,458.5 | 2,382.0 | 2,414.0 | +5.5 | +0.2 | 2,862,600 |
| 8/10 | 2,380.5 | 2,448.5 | 2,377.0 | 2,408.5 | +27.5 | +1.2 | 2,238,600 |
| 8/4 | 2,330.0 | 2,433.0 | 2,327.5 | 2,381.0 | +187.0 | +8.5 | 6,542,800 |
| 7/28 | 2,220.0 | 2,226.5 | 2,138.0 | 2,194.0 | -14.0 | -0.6 | 3,140,000 |
| 7/21 | 2,232.0 | 2,265.0 | 2,191.5 | 2,208.0 | -25.0 | -1.1 | 1,535,700 |
| 7/14 | 2,237.0 | 2,246.0 | 2,194.5 | 2,233.0 | +12.5 | +0.6 | 2,382,800 |
| 7/7 | 2,267.5 | 2,298.0 | 2,216.0 | 2,220.5 | -39.0 | -1.7 | 2,814,500 |
| 6/30 | 2,265.5 | 2,291.5 | 2,228.5 | 2,259.5 | -18.0 | -0.8 | 2,513,700 |
| 6/23 | 2,332.5 | 2,354.0 | 2,258.0 | 2,277.5 | -55.0 | -2.4 | 3,551,700 |
| 6/16 | 2,269.5 | 2,339.0 | 2,266.0 | 2,332.5 | +69.0 | +3.1 | 3,512,800 |
| 6/9 | 2,299.0 | 2,309.5 | 2,215.5 | 2,263.5 | -7.5 | -0.3 | 3,468,100 |
| 6/2 | 2,255.0 | 2,274.0 | 2,197.0 | 2,271.0 | +36.0 | +1.6 | 4,644,000 |
| 5/26 | 2,244.0 | 2,319.0 | 2,209.0 | 2,235.0 | -14.0 | -0.6 | 3,221,600 |
| 5/19 | 2,154.0 | 2,268.0 | 2,146.0 | 2,249.0 | +106.0 | +5.0 | 2,843,900 |
| 5/12 | 2,124.0 | 2,159.0 | 2,091.0 | 2,143.0 | +2.0 | +0.1 | 3,491,300 |
| 5/2 | 2,070.0 | 2,145.0 | 2,048.0 | 2,141.0 | +93.0 | +4.5 | 1,995,800 |
| 4/28 | 1,981.0 | 2,051.0 | 1,959.0 | 2,048.0 | +73.0 | +3.7 | 3,370,600 |
| 4/21 | 2,010.0 | 2,017.0 | 1,958.0 | 1,975.0 | -33.0 | -1.6 | 2,910,600 |
| 4/14 | 1,922.0 | 2,019.0 | 1,922.0 | 2,008.0 | +66.0 | +3.4 | 2,277,000 |
| 4/7 | 1,951.0 | 1,985.0 | 1,913.0 | 1,942.0 | +7.0 | +0.4 | 2,394,200 |
| 3/31 | 1,935.0 | 1,964.0 | 1,912.0 | 1,935.0 | +16.0 | +0.8 | 2,690,900 |
| 3/24 | 1,949.0 | 1,958.0 | 1,895.0 | 1,919.0 | -30.0 | -1.5 | 2,276,700 |
▶︎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