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 |
|---|---|
| 3,005.0 (24/01/23) | 2,091.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,005.0 (24/01/23) | 2,624.0 (24/02/06) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,795.5 | 3,005.0 | 2,624.0 | 2,853.0 | +57.0 | +2.0 | 49,609,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,988.0 | 2,844.0 | 1,894.0 | 2,796.0 | +795.0 | +39.7 | 161,288,500 |
| 2022 | 2,317.0 | 2,422.0 | 1,856.0 | 2,001.0 | -288.0 | -12.6 | 140,143,800 |
| 2021 | 1,956.6 | 2,603.3 | 1,829.9 | 2,289.0 | +322.4 | +16.4 | 125,761,647 |
| 2020 | 1,869.9 | 2,113.3 | 1,271.6 | 1,966.6 | +76.7 | +4.1 | 240,160,498 |
| 2019 | 1,273.3 | 1,986.6 | 1,273.3 | 1,889.9 | +593.3 | +45.8 | 183,728,734 |
| 2018 | 1,766.6 | 1,826.6 | 1,218.3 | 1,296.6 | -436.7 | -25.2 | 212,025,017 |
| 2017 | 1,371.6 | 1,806.6 | 1,336.6 | 1,733.3 | +370.0 | +27.1 | 234,966,246 |
| 2016 | 1,611.6 | 1,759.9 | 1,159.9 | 1,363.3 | -265.0 | -16.3 | 291,017,005 |
| 2015 | 1,008.3 | 1,689.9 | 933.9 | 1,628.3 | +618.4 | +61.2 | 244,422,640 |
| 2014 | 921.9 | 1,049.9 | 825.6 | 1,009.9 | +91.0 | +9.9 | 247,096,567 |
| 2013 | 453.6 | 922.6 | 449.6 | 918.9 | +469.6 | +104.5 | 316,016,555 |
| 2012 | 409.3 | 491.6 | 338.6 | 449.3 | +40.0 | +9.8 | 239,946,596 |
| 2011 | 487.6 | 493.3 | 294.9 | 409.3 | -76.0 | -15.7 | 130,742,205 |
| 2010 | 423.9 | 561.3 | 380.9 | 485.3 | +61.0 | +14.4 | 61,893,918 |
| 2009 | 499.9 | 549.9 | 330.9 | 424.3 | -69.0 | -14.0 | 63,628,835 |
| 2008 | 586.9 | 686.6 | 349.3 | 493.3 | -108.3 | -18.0 | 104,975,548 |
| 2007 | 909.9 | 966.6 | 575.6 | 601.6 | -306.7 | -33.8 | 135,308,251 |
| 2006 | 853.3 | 1,006.6 | 600.3 | 908.3 | +71.7 | +8.6 | 152,849,426 |
| 2005 | 718.3 | 928.3 | 660.3 | 836.6 | +111.7 | +15.4 | 182,895,326 |
| 2004 | 1,093.3 | 1,216.6 | 673.3 | 724.9 | -348.4 | -32.5 | 74,524,344 |
| 2003 | 1,026.6 | 1,399.9 | 703.3 | 1,073.3 | +73.4 | +7.3 | 68,132,480 |
| 2002 | 1,076.6 | 1,566.6 | 833.3 | 999.9 | -60.0 | -5.7 | 44,247,142 |
| 2001 | 1,694.4 | 1,949.9 | 963.3 | 1,059.9 | -634.5 | -37.5 | 39,092,718 |
| 2000 | 2,149.9 | 2,527.7 | 1,161.0 | 1,694.4 | -261.1 | -13.4 | 45,161,553 |
| 1999 | 756.9 | 2,611.0 | 731.9 | 1,955.5 | +1,219.4 | +165.7 | 45,382,236 |
| 1998 | 730.5 | 820.8 | 491.6 | 736.1 | +5.6 | +0.8 | 26,503,571 |
| 1997 | 444.4 | 749.9 | 347.2 | 730.5 | +261.1 | +55.6 | 34,610,885 |
| 1996 | 413.8 | 480.5 | 347.2 | 469.4 | +63.9 | +15.8 | 25,535,158 |
| 1995 | 363.8 | 433.3 | 255.5 | 405.5 | +41.7 | +11.5 | 18,407,058 |
| 1994 | 263.8 | 508.3 | 263.8 | 363.8 | +94.4 | +35.0 | 27,014,779 |
▶︎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