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 |
|---|---|
| 3,367.0 (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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,348.0 | 3,357.0 | 3,233.0 | 3,254.0 | -77.0 | -2.3 | 2,754,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 2,249.9 | 2,263.3 | 2,209.9 | 2,229.9 | -16.7 | -0.7 | 897,609 |
| 7/16 | 2,273.3 | 2,333.3 | 2,236.6 | 2,246.6 | +33.3 | +1.5 | 1,685,417 |
| 7/9 | 2,186.6 | 2,253.3 | 2,176.6 | 2,213.3 | +13.4 | +0.6 | 1,615,516 |
| 7/2 | 2,196.6 | 2,233.3 | 2,163.3 | 2,199.9 | +3.3 | +0.2 | 1,940,419 |
| 6/25 | 2,113.3 | 2,223.3 | 2,096.6 | 2,196.6 | +73.3 | +3.5 | 2,468,125 |
| 6/18 | 2,143.3 | 2,143.3 | 2,076.6 | 2,123.3 | -6.6 | -0.3 | 1,810,218 |
| 6/11 | 2,093.3 | 2,129.9 | 2,053.3 | 2,129.9 | +66.6 | +3.2 | 1,475,415 |
| 6/4 | 2,176.6 | 2,179.9 | 2,046.6 | 2,063.3 | -126.6 | -5.8 | 2,200,222 |
| 5/28 | 2,056.6 | 2,199.9 | 2,046.6 | 2,189.9 | +126.6 | +6.1 | 5,179,252 |
| 5/21 | 2,003.3 | 2,079.9 | 1,933.3 | 2,063.3 | +60.0 | +3.0 | 2,976,330 |
| 5/14 | 2,119.9 | 2,119.9 | 1,953.3 | 2,003.3 | -113.3 | -5.4 | 2,709,927 |
| 5/7 | 2,133.3 | 2,179.9 | 2,103.3 | 2,116.6 | +3.3 | +0.2 | 1,496,115 |
| 4/30 | 2,153.3 | 2,186.6 | 2,096.6 | 2,113.3 | -50.0 | -2.3 | 2,855,129 |
| 4/23 | 2,253.3 | 2,256.6 | 2,136.6 | 2,163.3 | -86.6 | -3.9 | 2,905,829 |
| 4/16 | 2,179.9 | 2,279.9 | 2,149.9 | 2,249.9 | +80.0 | +3.7 | 2,070,321 |
| 4/9 | 2,159.9 | 2,203.3 | 2,123.3 | 2,169.9 | +10.0 | +0.5 | 2,564,726 |
| 4/2 | 2,219.9 | 2,246.6 | 2,143.3 | 2,159.9 | -46.7 | -2.1 | 2,277,623 |
| 3/26 | 2,196.6 | 2,239.9 | 2,123.3 | 2,206.6 | -6.7 | -0.3 | 2,228,422 |
| 3/19 | 2,123.3 | 2,236.6 | 2,093.3 | 2,213.3 | +76.7 | +3.6 | 3,744,937 |
| 3/12 | 2,103.3 | 2,189.9 | 2,059.9 | 2,136.6 | +33.3 | +1.6 | 3,469,835 |
| 3/5 | 2,146.6 | 2,183.3 | 2,049.9 | 2,103.3 | +13.4 | +0.6 | 2,848,828 |
| 2/26 | 2,206.6 | 2,206.6 | 2,086.6 | 2,089.9 | -86.7 | -4.0 | 2,612,726 |
| 2/19 | 2,266.6 | 2,269.9 | 2,173.3 | 2,176.6 | -40.0 | -1.8 | 2,392,524 |
| 2/12 | 2,196.6 | 2,243.3 | 2,176.6 | 2,216.6 | +46.7 | +2.2 | 2,711,127 |
| 2/5 | 2,173.3 | 2,219.9 | 2,089.9 | 2,169.9 | +230.0 | +11.9 | 5,875,259 |
| 1/29 | 1,863.3 | 1,966.6 | 1,836.6 | 1,939.9 | +96.6 | +5.2 | 4,604,146 |
| 1/22 | 1,889.9 | 1,909.9 | 1,829.9 | 1,843.3 | -46.6 | -2.5 | 2,821,828 |
| 1/15 | 1,906.6 | 1,926.6 | 1,856.6 | 1,889.9 | -40.0 | -2.1 | 2,610,326 |
| 1/8 | 1,956.6 | 1,959.9 | 1,893.3 | 1,929.9 | -36.7 | -1.9 | 2,097,921 |
| 12/30 | 1,946.6 | 1,986.6 | 1,936.6 | 1,966.6 | +16.7 | +0.9 | 1,171,812 |
▶︎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
