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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 3,348.0 | 3,357.0 | 3,179.0 | 3,194.0 | -137.0 | -4.1 | 3,135,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,899.9 | 1,963.3 | 1,876.6 | 1,949.9 | +66.6 | +3.5 | 2,755,228 |
| 12/18 | 1,969.9 | 1,989.9 | 1,869.9 | 1,883.3 | -86.6 | -4.4 | 3,502,835 |
| 12/11 | 2,026.6 | 2,053.3 | 1,953.3 | 1,969.9 | -76.7 | -3.8 | 2,465,425 |
| 12/4 | 2,069.9 | 2,103.3 | 2,016.6 | 2,046.6 | -20.0 | -1.0 | 4,549,545 |
| 11/27 | 1,919.9 | 2,069.9 | 1,903.3 | 2,066.6 | +173.3 | +9.2 | 2,808,028 |
| 11/20 | 2,009.9 | 2,023.3 | 1,883.3 | 1,893.3 | -116.6 | -5.8 | 4,064,741 |
| 11/13 | 1,923.3 | 2,026.6 | 1,886.6 | 2,009.9 | +83.3 | +4.3 | 5,728,557 |
| 11/6 | 1,729.9 | 1,936.6 | 1,729.9 | 1,926.6 | +196.7 | +11.4 | 4,248,642 |
| 10/30 | 1,806.6 | 1,816.6 | 1,679.9 | 1,729.9 | -96.7 | -5.3 | 4,852,548 |
| 10/23 | 1,929.9 | 1,959.9 | 1,813.3 | 1,826.6 | -93.3 | -4.9 | 2,740,227 |
| 10/16 | 2,013.3 | 2,023.3 | 1,916.6 | 1,919.9 | -63.4 | -3.2 | 2,180,422 |
| 10/9 | 1,923.3 | 1,996.6 | 1,913.3 | 1,983.3 | +66.7 | +3.5 | 3,489,335 |
| 10/2 | 1,979.9 | 2,019.9 | 1,903.3 | 1,916.6 | -33.3 | -1.7 | 2,961,630 |
| 9/25 | 1,976.6 | 1,989.9 | 1,916.6 | 1,949.9 | 0 | 0.0 | 2,581,526 |
| 9/18 | 1,866.6 | 1,953.3 | 1,823.3 | 1,949.9 | +113.3 | +6.2 | 3,564,936 |
| 9/11 | 1,866.6 | 1,879.9 | 1,819.9 | 1,836.6 | -43.3 | -2.3 | 2,872,229 |
| 9/4 | 1,903.3 | 1,949.9 | 1,869.9 | 1,879.9 | -10.0 | -0.5 | 3,279,333 |
| 8/28 | 1,929.9 | 1,959.9 | 1,866.6 | 1,889.9 | -23.4 | -1.2 | 2,519,725 |
| 8/21 | 1,936.6 | 1,936.6 | 1,886.6 | 1,913.3 | -13.3 | -0.7 | 2,548,825 |
| 8/14 | 1,859.9 | 1,953.3 | 1,846.6 | 1,926.6 | +70.0 | +3.8 | 3,295,833 |
| 8/7 | 1,859.9 | 1,936.6 | 1,803.3 | 1,856.6 | +76.7 | +4.3 | 4,586,146 |
| 7/31 | 1,776.6 | 1,853.3 | 1,749.9 | 1,779.9 | -10.0 | -0.6 | 4,975,850 |
| 7/22 | 1,813.3 | 1,819.9 | 1,776.6 | 1,789.9 | -13.4 | -0.7 | 1,907,119 |
| 7/17 | 1,736.6 | 1,806.6 | 1,713.3 | 1,803.3 | +90.0 | +5.3 | 3,105,331 |
| 7/10 | 1,723.3 | 1,756.6 | 1,709.9 | 1,713.3 | -10.0 | -0.6 | 3,088,231 |
| 7/3 | 1,733.3 | 1,783.3 | 1,676.6 | 1,723.3 | -40.0 | -2.3 | 4,697,747 |
| 6/26 | 1,749.9 | 1,783.3 | 1,736.6 | 1,763.3 | -3.3 | -0.2 | 3,419,734 |
| 6/19 | 1,773.3 | 1,806.6 | 1,736.6 | 1,766.6 | -40.0 | -2.2 | 4,629,946 |
| 6/12 | 1,833.3 | 1,856.6 | 1,746.6 | 1,806.6 | -26.7 | -1.5 | 4,385,444 |
| 6/5 | 1,769.9 | 1,873.3 | 1,749.9 | 1,833.3 | +76.7 | +4.4 | 6,285,363 |
▶︎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
