日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＣＳＫ(9719)の株価時系列情報

ＳＣＳＫ(9719)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/23 2,719 2,735 2,694 2,717 431,200
2024/04/22 2,712 2,745 2,704 2,743 459,400
2024/04/19 2,749 2,767 2,661 2,696 616,900
2024/04/18 2,738 2,765 2,717 2,742 403,700
2024/04/17 2,820 2,824 2,734 2,741 623,900
2024/04/16 2,817 2,855 2,807 2,832 413,500
2024/04/15 2,821 2,839 2,801 2,836 376,100
2024/04/12 2,821 2,877 2,813 2,864 560,600
2024/04/11 2,762 2,810 2,758 2,801 549,800
2024/04/10 2,833 2,845 2,797 2,812 336,600
2024/04/09 2,826 2,849 2,816 2,837 283,900
2024/04/08 2,803 2,835 2,799 2,821 294,300
2024/04/05 2,813 2,823 2,780 2,811 393,400
2024/04/04 2,800 2,834 2,778 2,806 497,600
2024/04/03 2,791 2,797 2,745 2,784 627,900
2024/04/02 2,811 2,826 2,796 2,821 369,000
2024/04/01 2,844 2,845 2,800 2,828 261,000
2024/03/29 2,813 2,838 2,795 2,838 294,800
2024/03/28 2,817 2,841 2,793 2,807 601,100
2024/03/27 2,875 2,893 2,842 2,871 478,300
2024/03/26 2,876 2,876 2,827 2,836 477,900
2024/03/25 2,974 2,976 2,881 2,881 538,600
2024/03/22 2,950 2,989 2,948 2,984 624,900
2024/03/21 2,916 2,941 2,893 2,933 626,600
2024/03/19 2,881 2,908 2,851 2,898 498,300
2024/03/18 2,850 2,887 2,840 2,880 350,800
2024/03/15 2,845 2,895 2,833 2,846 1,321,600
2024/03/14 2,823 2,832 2,807 2,832 423,500
2024/03/13 2,850 2,850 2,782 2,808 778,400
2024/03/12 2,811 2,848 2,767 2,843 634,900
2024/03/11 2,830 2,851 2,744 2,811 622,400
2024/03/08 2,838 2,906 2,825 2,873 775,600
2024/03/07 2,830 2,871 2,812 2,858 823,800
2024/03/06 2,779 2,806 2,769 2,797 865,000
2024/03/05 2,795 2,813 2,772 2,812 603,700
2024/03/04 2,779 2,804 2,772 2,790 441,500
2024/03/01 2,790 2,802 2,764 2,796 559,600
2024/02/29 2,728 2,776 2,711 2,760 941,400
2024/02/28 2,745 2,746 2,705 2,731 617,600
2024/02/27 2,720 2,732 2,703 2,723 516,500
2024/02/26 2,716 2,748 2,703 2,709 811,000
2024/02/22 2,685 2,694 2,667 2,688 528,400
2024/02/21 2,690 2,693 2,656 2,683 372,800
2024/02/20 2,702 2,705 2,673 2,694 497,800
2024/02/19 2,700 2,712 2,678 2,698 368,700
2024/02/16 2,683 2,728 2,670 2,704 495,400
2024/02/15 2,690 2,696 2,656 2,673 460,600
2024/02/14 2,693 2,700 2,654 2,686 510,800
2024/02/13 2,684 2,711 2,668 2,703 555,500
2024/02/09 2,675 2,706 2,663 2,670 509,500
2024/02/08 2,672 2,725 2,660 2,707 904,500
2024/02/07 2,642 2,675 2,636 2,652 724,000
2024/02/06 2,701 2,705 2,624 2,625 1,334,700
2024/02/05 2,731 2,733 2,701 2,708 1,052,300
2024/02/02 2,746 2,759 2,708 2,731 1,218,500
2024/02/01 2,706 2,780 2,653 2,727 1,840,500
2024/01/31 2,838 2,912 2,838 2,906 947,600
2024/01/30 2,870 2,898 2,860 2,867 626,600
2024/01/29 2,852 2,867 2,839 2,857 594,200
2024/01/26 2,892 2,892 2,849 2,853 526,200
2024/01/25 2,907 2,912 2,875 2,895 493,900
2024/01/24 2,937 2,944 2,871 2,907 679,600
2024/01/23 2,988 3,005 2,964 2,967 599,700
2024/01/22 2,943 2,977 2,940 2,963 376,900
2024/01/19 2,921 2,944 2,920 2,931 526,300
2024/01/18 2,889 2,912 2,873 2,895 476,700
2024/01/17 2,880 2,911 2,879 2,889 431,300
2024/01/16 2,968 2,968 2,899 2,901 403,500
2024/01/15 2,924 2,972 2,915 2,968 400,300
2024/01/12 2,930 2,941 2,900 2,924 599,300
2024/01/11 2,948 2,948 2,896 2,909 529,600
2024/01/10 2,894 2,933 2,893 2,923 386,800
2024/01/09 2,898 2,913 2,873 2,894 612,700
2024/01/05 2,839 2,876 2,838 2,868 612,500
2024/01/04 2,796 2,838 2,773 2,834 393,600
2023/12/29 2,783 2,799 2,776 2,796 354,400
2023/12/28 2,770 2,792 2,767 2,783 315,600
2023/12/27 2,780 2,800 2,761 2,784 402,400
2023/12/26 2,763 2,772 2,745 2,761 332,400
2023/12/25 2,754 2,765 2,743 2,760 269,100
2023/12/22 2,710 2,738 2,708 2,733 278,600
2023/12/21 2,717 2,731 2,708 2,717 282,500
2023/12/20 2,727 2,753 2,726 2,737 395,100
2023/12/19 2,736 2,749 2,716 2,747 441,900
2023/12/18 2,754 2,756 2,707 2,728 562,700
2023/12/15 2,780 2,792 2,733 2,740 1,373,000
2023/12/14 2,820 2,827 2,774 2,794 1,014,500
2023/12/13 2,826 2,836 2,803 2,808 711,200
2023/12/12 2,808 2,838 2,808 2,818 932,600
2023/12/11 2,745 2,798 2,742 2,798 478,300
2023/12/08 2,818 2,818 2,742 2,754 755,700
2023/12/07 2,798 2,844 2,796 2,802 832,700
2023/12/06 2,747 2,805 2,743 2,793 660,200
2023/12/05 2,765 2,795 2,731 2,735 560,400
2023/12/04 2,767 2,798 2,751 2,778 690,100
2023/12/01 2,749 2,794 2,745 2,780 928,800
2023/11/30 2,762 2,780 2,724 2,724 4,105,700
2023/11/29 2,730 2,758 2,717 2,748 924,700
2023/11/28 2,783 2,786 2,739 2,754 949,400
2023/11/27 2,792 2,818 2,763 2,776 593,500
2023/11/24 2,800 2,817 2,790 2,793 561,500
2023/11/22 2,798 2,827 2,784 2,788 687,200
2023/11/21 2,750 2,788 2,734 2,773 876,900
2023/11/20 2,749 2,781 2,740 2,751 665,200
2023/11/17 2,699 2,754 2,684 2,754 832,900
2023/11/16 2,675 2,710 2,661 2,678 433,600
2023/11/15 2,741 2,741 2,695 2,698 685,800
2023/11/14 2,750 2,754 2,696 2,712 529,900
2023/11/13 2,714 2,726 2,693 2,703 363,500
2023/11/10 2,710 2,718 2,688 2,714 452,500
2023/11/09 2,698 2,713 2,670 2,709 568,100
2023/11/08 2,689 2,692 2,651 2,684 940,800
2023/11/07 2,720 2,720 2,664 2,672 877,600
2023/11/06 2,734 2,743 2,703 2,739 982,000
2023/11/02 2,653 2,676 2,620 2,647 860,900
2023/11/01 2,609 2,655 2,601 2,626 1,340,300
2023/10/31 2,570 2,603 2,551 2,569 1,503,900
2023/10/30 2,580 2,604 2,523 2,584 4,073,700
2023/10/27 2,458 2,510 2,453 2,499 864,800
2023/10/26 2,457 2,471 2,422 2,440 729,200
2023/10/25 2,480 2,484 2,453 2,462 830,400
2023/10/24 2,468 2,476 2,394 2,460 744,200
2023/10/23 2,455 2,471 2,450 2,455 717,400
2023/10/20 2,433 2,472 2,424 2,466 677,400
2023/10/19 2,450 2,481 2,444 2,472 809,000
2023/10/18 2,465 2,484 2,447 2,476 1,097,400
2023/10/17 2,490 2,508 2,469 2,483 859,100
2023/10/16 2,486 2,493 2,465 2,482 727,000
2023/10/13 2,525 2,539 2,510 2,522 869,600
2023/10/12 2,570 2,570 2,532 2,544 859,200
2023/10/11 2,572 2,582 2,548 2,570 649,900
2023/10/10 2,565 2,599 2,563 2,579 885,000
2023/10/06 2,567 2,588 2,557 2,562 731,600
2023/10/05 2,564 2,579 2,542 2,568 814,300
2023/10/04 2,559 2,591 2,557 2,559 639,000
2023/10/03 2,590 2,599 2,551 2,571 647,600
2023/10/02 2,610 2,635 2,584 2,584 614,200
2023/09/29 2,616 2,631 2,586 2,609 664,900
2023/09/28 2,633 2,647 2,611 2,627 756,900
2023/09/27 2,614 2,638 2,597 2,638 751,200
2023/09/26 2,640 2,656 2,619 2,645 778,500
2023/09/25 2,630 2,649 2,623 2,640 461,900
2023/09/22 2,584 2,643 2,564 2,628 648,800
2023/09/21 2,629 2,630 2,600 2,608 469,900
2023/09/20 2,640 2,643 2,614 2,616 772,800
2023/09/19 2,647 2,668 2,641 2,660 676,300
2023/09/15 2,645 2,649 2,627 2,644 909,600
2023/09/14 2,613 2,660 2,611 2,647 835,800
2023/09/13 2,600 2,614 2,575 2,611 642,200
2023/09/12 2,571 2,610 2,566 2,605 528,900
2023/09/11 2,558 2,586 2,541 2,553 447,300
2023/09/08 2,607 2,612 2,546 2,552 832,500
2023/09/07 2,587 2,609 2,583 2,606 546,300
2023/09/06 2,588 2,596 2,571 2,586 541,300
2023/09/05 2,545 2,562 2,544 2,562 397,100
2023/09/04 2,540 2,564 2,528 2,557 446,200
2023/09/01 2,520 2,552 2,510 2,543 475,600
2023/08/31 2,500 2,528 2,494 2,526 680,900
2023/08/30 2,509 2,514 2,485 2,504 794,700
2023/08/29 2,503 2,508 2,492 2,503 588,600
2023/08/28 2,505 2,522 2,493 2,513 342,400
2023/08/25 2,476 2,500 2,463 2,490 417,400
2023/08/24 2,483 2,505 2,475 2,494 430,900
2023/08/23 2,481 2,498 2,478 2,483 431,900
2023/08/22 2,474 2,487 2,465 2,478 506,300
2023/08/21 2,455 2,488 2,446 2,454 812,400
2023/08/18 2,405 2,424 2,397 2,414 615,500
2023/08/17 2,424 2,440 2,401 2,430 554,200
2023/08/16 2,413 2,459 2,404 2,443 830,000
2023/08/15 2,407 2,422 2,392 2,421 370,400
2023/08/14 2,395 2,410 2,382 2,394 492,500
2023/08/10 2,436 2,441 2,398 2,409 525,100
2023/08/09 2,429 2,439 2,401 2,428 503,800
2023/08/08 2,440 2,449 2,419 2,444 591,900
2023/08/07 2,381 2,425 2,377 2,420 617,800
2023/08/04 2,365 2,399 2,358 2,381 821,900
2023/08/03 2,375 2,433 2,374 2,379 1,463,100
2023/08/02 2,353 2,382 2,347 2,376 1,204,200
2023/08/01 2,363 2,381 2,333 2,363 904,600
2023/07/31 2,330 2,392 2,328 2,363 2,149,000
2023/07/28 2,168 2,199 2,138 2,194 1,159,300
2023/07/27 2,189 2,200 2,176 2,194 577,200
2023/07/26 2,178 2,213 2,172 2,208 483,700
2023/07/25 2,191 2,200 2,175 2,184 464,700
2023/07/24 2,220 2,227 2,191 2,197 455,100
2023/07/21 2,197 2,218 2,192 2,208 277,900
2023/07/20 2,241 2,245 2,212 2,217 347,500
2023/07/19 2,255 2,265 2,240 2,251 438,600
2023/07/18 2,232 2,259 2,227 2,245 471,700
2023/07/14 2,228 2,246 2,209 2,233 507,800
2023/07/13 2,204 2,231 2,195 2,228 401,100
2023/07/12 2,225 2,229 2,198 2,201 412,900
2023/07/11 2,226 2,241 2,211 2,223 487,600
2023/07/10 2,237 2,246 2,220 2,222 573,400
2023/07/07 2,219 2,254 2,216 2,221 735,900
2023/07/06 2,244 2,255 2,226 2,236 622,100
2023/07/05 2,251 2,277 2,244 2,274 424,600
2023/07/04 2,264 2,283 2,255 2,275 460,900
2023/07/03 2,268 2,298 2,265 2,285 571,000
2023/06/30 2,260 2,261 2,231 2,260 588,300

このページの先頭へ