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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,947.0 | 2,965.5 | 2,825.5 | 2,869.5 | +16.5 | +0.6 | 2,994,000 |
| 5/2 | 2,717.0 | 2,908.5 | 2,714.5 | 2,853.0 | +141.5 | +5.2 | 2,662,400 |
| 4/26 | 2,711.5 | 2,748.0 | 2,661.5 | 2,711.5 | +15.5 | +0.6 | 2,978,100 |
| 4/19 | 2,820.5 | 2,854.5 | 2,661.0 | 2,696.0 | -168.0 | -5.9 | 2,434,100 |
| 4/12 | 2,803.0 | 2,876.5 | 2,757.5 | 2,864.0 | +53.5 | +1.9 | 2,025,200 |
| 4/5 | 2,843.5 | 2,845.0 | 2,744.5 | 2,810.5 | -27.0 | -1.0 | 2,148,900 |
| 3/29 | 2,974.0 | 2,975.5 | 2,793.0 | 2,837.5 | -146.0 | -4.9 | 2,390,700 |
| 3/22 | 2,850.0 | 2,989.0 | 2,840.0 | 2,983.5 | +137.5 | +4.8 | 2,100,600 |
| 3/15 | 2,830.0 | 2,895.0 | 2,744.0 | 2,846.0 | -26.5 | -0.9 | 3,780,800 |
| 3/8 | 2,779.0 | 2,905.5 | 2,769.0 | 2,872.5 | +76.5 | +2.7 | 3,509,600 |
| 3/1 | 2,716.0 | 2,801.5 | 2,702.5 | 2,796.0 | +108.0 | +4.0 | 3,446,100 |
| 2/22 | 2,700.0 | 2,711.5 | 2,656.0 | 2,688.0 | -15.5 | -0.6 | 1,767,700 |
| 2/16 | 2,683.5 | 2,727.5 | 2,654.0 | 2,703.5 | +34.0 | +1.3 | 2,022,300 |
| 2/9 | 2,731.0 | 2,733.0 | 2,624.0 | 2,669.5 | -61.0 | -2.2 | 4,525,000 |
| 2/2 | 2,852.0 | 2,912.0 | 2,652.5 | 2,730.5 | -122.0 | -4.3 | 5,227,400 |
| 1/26 | 2,943.0 | 3,005.0 | 2,848.5 | 2,852.5 | -78.5 | -2.7 | 2,676,300 |
| 1/19 | 2,924.0 | 2,971.5 | 2,873.0 | 2,931.0 | +7.0 | +0.2 | 2,238,100 |
| 1/12 | 2,898.0 | 2,948.0 | 2,873.0 | 2,924.0 | +56.5 | +2.0 | 2,128,400 |
| 1/5 | 2,795.5 | 2,876.0 | 2,772.5 | 2,867.5 | +71.5 | +2.6 | 1,006,100 |
| 12/29 | 2,753.5 | 2,799.5 | 2,743.0 | 2,796.0 | +63.0 | +2.3 | 1,673,900 |
| 12/22 | 2,754.0 | 2,755.5 | 2,707.0 | 2,733.0 | -6.5 | -0.2 | 1,960,800 |
| 12/15 | 2,745.0 | 2,837.5 | 2,732.5 | 2,739.5 | -14.5 | -0.5 | 4,509,600 |
| 12/8 | 2,766.5 | 2,844.0 | 2,730.5 | 2,754.0 | -26.0 | -0.9 | 3,499,100 |
| 12/1 | 2,792.0 | 2,818.0 | 2,716.5 | 2,780.0 | -13.0 | -0.5 | 7,502,100 |
| 11/24 | 2,749.0 | 2,826.5 | 2,733.5 | 2,793.0 | +39.5 | +1.4 | 2,790,800 |
| 11/17 | 2,714.0 | 2,753.5 | 2,661.0 | 2,753.5 | +39.5 | +1.5 | 2,845,700 |
| 11/10 | 2,734.0 | 2,742.5 | 2,650.5 | 2,714.0 | +67.0 | +2.5 | 3,821,000 |
| 11/2 | 2,580.0 | 2,676.0 | 2,522.5 | 2,647.0 | +148.0 | +5.9 | 7,778,800 |
| 10/27 | 2,455.0 | 2,510.0 | 2,394.0 | 2,499.0 | +33.0 | +1.3 | 3,886,000 |
| 10/20 | 2,486.0 | 2,507.5 | 2,423.5 | 2,466.0 | -55.5 | -2.2 | 4,169,900 |
▶︎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
