9719東証P貸借
業種 情報・通信業
ＳＣＳＫ 株価時系列データ
PTS
3,311.1
円
(11:25)
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) | 1,894.0 (23/03/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 3,348.0 | 3,357.0 | 3,309.0 | 3,310.0 | -21.0 | -0.6 | 290,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 1,952.0 | 1,966.0 | 1,889.0 | 1,917.0 | -75.0 | -3.8 | 2,235,100 |
| 2/10 | 1,972.0 | 2,001.0 | 1,923.0 | 1,992.0 | +25.0 | +1.3 | 1,767,700 |
| 2/4 | 1,892.0 | 2,007.0 | 1,890.0 | 1,967.0 | +72.0 | +3.8 | 4,114,400 |
| 1/28 | 1,996.0 | 2,011.0 | 1,862.0 | 1,895.0 | -133.0 | -6.6 | 3,022,600 |
| 1/21 | 2,045.0 | 2,103.0 | 1,973.0 | 2,028.0 | -34.0 | -1.7 | 2,910,600 |
| 1/14 | 2,194.0 | 2,209.0 | 2,042.0 | 2,062.0 | -141.0 | -6.4 | 2,538,900 |
| 1/7 | 2,317.0 | 2,328.0 | 2,193.0 | 2,203.0 | -86.0 | -3.8 | 2,042,600 |
| 12/30 | 2,258.0 | 2,304.0 | 2,235.0 | 2,289.0 | +30.0 | +1.3 | 1,163,900 |
| 12/24 | 2,268.0 | 2,312.0 | 2,224.0 | 2,259.0 | -17.0 | -0.8 | 1,698,200 |
| 12/17 | 2,317.0 | 2,343.0 | 2,261.0 | 2,276.0 | -28.0 | -1.2 | 3,121,500 |
| 12/10 | 2,198.0 | 2,373.0 | 2,166.0 | 2,304.0 | +104.0 | +4.7 | 2,980,200 |
| 12/3 | 2,139.0 | 2,218.0 | 2,127.0 | 2,200.0 | +19.0 | +0.9 | 3,385,700 |
| 11/26 | 2,210.0 | 2,254.0 | 2,163.0 | 2,181.0 | -34.0 | -1.5 | 1,958,200 |
| 11/19 | 2,205.0 | 2,237.0 | 2,167.0 | 2,215.0 | +25.0 | +1.1 | 1,872,500 |
| 11/12 | 2,218.0 | 2,224.0 | 2,118.0 | 2,190.0 | -24.0 | -1.1 | 1,814,800 |
| 11/5 | 2,298.0 | 2,298.0 | 2,141.0 | 2,214.0 | -86.0 | -3.7 | 3,562,900 |
| 10/29 | 2,293.0 | 2,346.0 | 2,241.0 | 2,300.0 | -20.0 | -0.9 | 1,857,700 |
| 10/22 | 2,365.0 | 2,408.0 | 2,306.0 | 2,320.0 | -50.0 | -2.1 | 1,662,500 |
| 10/15 | 2,234.0 | 2,370.0 | 2,211.0 | 2,370.0 | +91.0 | +4.0 | 2,034,000 |
| 10/8 | 2,353.0 | 2,353.0 | 2,240.0 | 2,279.0 | -42.0 | -1.8 | 2,158,200 |
| 10/1 | 2,506.6 | 2,516.6 | 2,313.0 | 2,321.0 | -198.9 | -7.9 | 2,342,307 |
| 9/24 | 2,489.9 | 2,533.3 | 2,453.3 | 2,519.9 | -20.0 | -0.8 | 1,501,515 |
| 9/17 | 2,529.9 | 2,603.3 | 2,503.3 | 2,539.9 | +13.3 | +0.5 | 2,801,728 |
| 9/10 | 2,396.6 | 2,529.9 | 2,389.9 | 2,526.6 | +146.7 | +6.2 | 2,250,022 |
| 9/3 | 2,289.9 | 2,389.9 | 2,273.3 | 2,379.9 | +113.3 | +5.0 | 2,172,322 |
| 8/27 | 2,256.6 | 2,293.3 | 2,223.3 | 2,266.6 | +43.3 | +2.0 | 1,664,717 |
| 8/20 | 2,209.9 | 2,256.6 | 2,166.6 | 2,223.3 | +40.0 | +1.8 | 1,653,917 |
| 8/13 | 2,209.9 | 2,243.3 | 2,166.6 | 2,183.3 | -33.3 | -1.5 | 1,082,111 |
| 8/6 | 2,286.6 | 2,293.3 | 2,176.6 | 2,216.6 | +23.3 | +1.1 | 2,194,522 |
| 7/30 | 2,283.3 | 2,289.9 | 2,136.6 | 2,193.3 | -36.6 | -1.6 | 1,682,117 |
▶︎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
