9719東証P貸借
業種 情報・通信業
ＳＣＳＫ 株価時系列データ
PTS
3,061.9
円
(11:29)
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 |
|---|---|
| 3,080.0 (24/06/05) | 2,138.0 (23/07/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,080.0 (24/06/05) | 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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 2,992.0 | 3,080.0 | 2,965.0 | 3,062.0 | +85.0 | +2.9 | 2,720,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 1,960.0 | 1,960.0 | 1,894.0 | 1,949.0 | -17.0 | -0.9 | 2,588,700 |
| 3/10 | 1,974.0 | 1,988.0 | 1,935.0 | 1,966.0 | +1.0 | +0.1 | 2,585,300 |
| 3/3 | 1,942.0 | 1,984.0 | 1,941.0 | 1,965.0 | +10.0 | +0.5 | 2,712,500 |
| 2/24 | 1,936.0 | 1,979.0 | 1,922.0 | 1,955.0 | +30.0 | +1.6 | 1,844,200 |
| 2/17 | 1,950.0 | 1,973.0 | 1,921.0 | 1,925.0 | -30.0 | -1.5 | 2,020,200 |
| 2/10 | 1,989.0 | 1,989.0 | 1,952.0 | 1,955.0 | -16.0 | -0.8 | 2,122,400 |
| 2/3 | 2,101.0 | 2,129.0 | 1,958.0 | 1,971.0 | -120.0 | -5.7 | 4,799,100 |
| 1/27 | 2,040.0 | 2,117.0 | 2,024.0 | 2,091.0 | +66.0 | +3.3 | 2,347,400 |
| 1/20 | 1,990.0 | 2,050.0 | 1,985.0 | 2,025.0 | +23.0 | +1.2 | 1,678,600 |
| 1/13 | 2,007.0 | 2,050.0 | 1,988.0 | 2,002.0 | +27.0 | +1.4 | 1,730,500 |
| 1/6 | 1,988.0 | 1,993.0 | 1,952.0 | 1,975.0 | -26.0 | -1.3 | 1,442,100 |
| 12/30 | 2,019.0 | 2,041.0 | 1,976.0 | 2,001.0 | -9.0 | -0.5 | 1,268,200 |
| 12/23 | 2,071.0 | 2,094.0 | 1,987.0 | 2,010.0 | -84.0 | -4.0 | 2,487,200 |
| 12/16 | 2,093.0 | 2,118.0 | 2,070.0 | 2,094.0 | +15.0 | +0.7 | 2,561,000 |
| 12/9 | 2,106.0 | 2,106.0 | 2,034.0 | 2,079.0 | -28.0 | -1.3 | 2,573,400 |
| 12/2 | 2,175.0 | 2,209.0 | 2,089.0 | 2,107.0 | -64.0 | -3.0 | 5,279,700 |
| 11/25 | 2,145.0 | 2,204.0 | 2,137.0 | 2,171.0 | +21.0 | +1.0 | 1,697,900 |
| 11/18 | 2,166.0 | 2,180.0 | 2,104.0 | 2,150.0 | -33.0 | -1.5 | 2,242,700 |
| 11/11 | 2,155.0 | 2,185.0 | 2,083.0 | 2,183.0 | +43.0 | +2.0 | 3,155,000 |
| 11/4 | 2,235.0 | 2,239.0 | 2,097.0 | 2,140.0 | -80.0 | -3.6 | 3,795,700 |
| 10/28 | 2,220.0 | 2,265.0 | 2,192.0 | 2,220.0 | +18.0 | +0.8 | 3,230,600 |
| 10/21 | 2,139.0 | 2,218.0 | 2,138.0 | 2,202.0 | +37.0 | +1.7 | 2,200,400 |
| 10/14 | 2,174.0 | 2,192.0 | 2,104.0 | 2,165.0 | -44.0 | -2.0 | 2,602,800 |
| 10/7 | 2,162.0 | 2,261.0 | 2,147.0 | 2,209.0 | +19.0 | +0.9 | 3,258,200 |
| 9/30 | 2,181.0 | 2,239.0 | 2,151.0 | 2,190.0 | -25.0 | -1.1 | 2,454,200 |
| 9/22 | 2,267.0 | 2,283.0 | 2,206.0 | 2,215.0 | -31.0 | -1.4 | 1,214,700 |
| 9/16 | 2,349.0 | 2,349.0 | 2,226.0 | 2,246.0 | -84.0 | -3.6 | 2,062,400 |
▶︎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