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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,332 | 4,342 | 4,280 | 4,322 | 729,400 |
| 2025/06/12 | 4,425 | 4,480 | 4,318 | 4,323 | 835,500 |
| 2025/06/11 | 4,389 | 4,390 | 4,280 | 4,318 | 1,057,500 |
| 2025/06/10 | 4,246 | 4,272 | 4,219 | 4,268 | 968,500 |
| 2025/06/09 | 4,180 | 4,252 | 4,135 | 4,252 | 1,024,400 |
| 2025/06/06 | 4,200 | 4,260 | 4,171 | 4,193 | 1,094,500 |
| 2025/06/05 | 4,353 | 4,380 | 4,319 | 4,335 | 720,300 |
| 2025/06/04 | 4,395 | 4,410 | 4,331 | 4,352 | 667,500 |
| 2025/06/03 | 4,466 | 4,478 | 4,387 | 4,406 | 647,800 |
| 2025/06/02 | 4,380 | 4,430 | 4,342 | 4,427 | 628,900 |
| 2025/05/30 | 4,306 | 4,431 | 4,304 | 4,391 | 1,632,500 |
| 2025/05/29 | 4,370 | 4,379 | 4,319 | 4,356 | 555,800 |
| 2025/05/28 | 4,321 | 4,355 | 4,288 | 4,301 | 770,500 |
| 2025/05/27 | 4,325 | 4,325 | 4,268 | 4,268 | 698,600 |
| 2025/05/26 | 4,215 | 4,258 | 4,203 | 4,255 | 526,000 |
| 2025/05/23 | 4,230 | 4,249 | 4,200 | 4,227 | 542,300 |
| 2025/05/22 | 4,283 | 4,314 | 4,224 | 4,228 | 720,800 |
| 2025/05/21 | 4,300 | 4,314 | 4,235 | 4,243 | 552,500 |
| 2025/05/20 | 4,349 | 4,363 | 4,263 | 4,264 | 871,600 |
| 2025/05/19 | 4,254 | 4,367 | 4,249 | 4,349 | 739,100 |
| 2025/05/16 | 4,317 | 4,327 | 4,264 | 4,285 | 719,900 |
| 2025/05/15 | 4,256 | 4,298 | 4,244 | 4,286 | 927,700 |
| 2025/05/14 | 4,322 | 4,333 | 4,258 | 4,279 | 893,600 |
| 2025/05/13 | 4,360 | 4,403 | 4,307 | 4,343 | 1,661,800 |
| 2025/05/12 | 4,394 | 4,484 | 4,394 | 4,403 | 2,082,000 |
| 2025/05/09 | 4,253 | 4,363 | 4,250 | 4,334 | 1,428,000 |
| 2025/05/08 | 4,157 | 4,216 | 4,128 | 4,165 | 1,018,600 |
| 2025/05/07 | 4,171 | 4,211 | 4,094 | 4,114 | 1,207,700 |
| 2025/05/02 | 4,091 | 4,170 | 4,063 | 4,142 | 1,273,700 |
| 2025/05/01 | 3,813 | 4,119 | 3,805 | 4,100 | 2,770,200 |
| 2025/04/30 | 3,737 | 3,779 | 3,685 | 3,743 | 1,443,700 |
| 2025/04/28 | 3,680 | 3,744 | 3,665 | 3,717 | 686,900 |
| 2025/04/25 | 3,621 | 3,667 | 3,587 | 3,664 | 950,100 |
| 2025/04/24 | 3,687 | 3,698 | 3,588 | 3,607 | 867,800 |
| 2025/04/23 | 3,651 | 3,715 | 3,651 | 3,705 | 731,000 |
| 2025/04/22 | 3,706 | 3,715 | 3,664 | 3,685 | 589,100 |
| 2025/04/21 | 3,752 | 3,752 | 3,690 | 3,706 | 471,700 |
| 2025/04/18 | 3,700 | 3,795 | 3,684 | 3,772 | 522,200 |
| 2025/04/17 | 3,657 | 3,702 | 3,628 | 3,691 | 610,300 |
| 2025/04/16 | 3,626 | 3,700 | 3,616 | 3,658 | 765,800 |
| 2025/04/15 | 3,656 | 3,664 | 3,592 | 3,619 | 496,700 |
| 2025/04/14 | 3,615 | 3,660 | 3,603 | 3,603 | 442,300 |
| 2025/04/11 | 3,521 | 3,604 | 3,493 | 3,597 | 757,900 |
| 2025/04/10 | 3,647 | 3,676 | 3,530 | 3,649 | 908,800 |
| 2025/04/09 | 3,442 | 3,499 | 3,370 | 3,454 | 928,900 |
| 2025/04/08 | 3,398 | 3,515 | 3,382 | 3,444 | 1,098,100 |
| 2025/04/07 | 3,305 | 3,472 | 3,266 | 3,328 | 1,188,100 |
| 2025/04/04 | 3,630 | 3,679 | 3,544 | 3,585 | 947,600 |
| 2025/04/03 | 3,578 | 3,678 | 3,576 | 3,663 | 1,037,800 |
| 2025/04/02 | 3,710 | 3,723 | 3,636 | 3,657 | 905,900 |
| 2025/04/01 | 3,720 | 3,800 | 3,716 | 3,723 | 728,800 |
| 2025/03/31 | 3,634 | 3,705 | 3,634 | 3,690 | 593,700 |
| 2025/03/28 | 3,776 | 3,787 | 3,734 | 3,774 | 747,200 |
| 2025/03/27 | 3,746 | 3,802 | 3,732 | 3,802 | 856,800 |
| 2025/03/26 | 3,798 | 3,802 | 3,754 | 3,767 | 695,700 |
| 2025/03/25 | 3,828 | 3,832 | 3,761 | 3,792 | 715,500 |
| 2025/03/24 | 3,839 | 3,846 | 3,785 | 3,811 | 463,400 |
| 2025/03/21 | 3,860 | 3,884 | 3,817 | 3,839 | 1,168,700 |
| 2025/03/19 | 3,877 | 3,913 | 3,854 | 3,874 | 641,100 |
| 2025/03/18 | 3,876 | 3,888 | 3,840 | 3,860 | 662,600 |
| 2025/03/17 | 3,788 | 3,830 | 3,760 | 3,817 | 517,000 |
| 2025/03/14 | 3,782 | 3,814 | 3,751 | 3,753 | 883,600 |
| 2025/03/13 | 3,848 | 3,855 | 3,747 | 3,747 | 794,800 |
| 2025/03/12 | 3,656 | 3,741 | 3,644 | 3,732 | 1,139,300 |
| 2025/03/11 | 3,672 | 3,672 | 3,583 | 3,650 | 1,203,100 |
| 2025/03/10 | 3,792 | 3,800 | 3,646 | 3,693 | 1,281,500 |
| 2025/03/07 | 3,852 | 3,882 | 3,816 | 3,818 | 942,800 |
| 2025/03/06 | 3,931 | 3,937 | 3,838 | 3,852 | 1,212,300 |
| 2025/03/05 | 3,940 | 3,970 | 3,912 | 3,927 | 1,126,300 |
| 2025/03/04 | 3,843 | 3,923 | 3,833 | 3,878 | 1,071,700 |
| 2025/03/03 | 3,790 | 3,832 | 3,734 | 3,828 | 600,900 |
| 2025/02/28 | 3,756 | 3,790 | 3,707 | 3,738 | 1,410,800 |
| 2025/02/27 | 3,790 | 3,799 | 3,747 | 3,783 | 625,100 |
| 2025/02/26 | 3,790 | 3,801 | 3,744 | 3,793 | 821,400 |
| 2025/02/25 | 3,922 | 3,944 | 3,776 | 3,776 | 1,471,700 |
| 2025/02/21 | 3,639 | 3,785 | 3,635 | 3,763 | 1,449,400 |
| 2025/02/20 | 3,640 | 3,658 | 3,594 | 3,624 | 1,303,400 |
| 2025/02/19 | 3,605 | 3,658 | 3,595 | 3,658 | 747,100 |
| 2025/02/18 | 3,647 | 3,655 | 3,590 | 3,590 | 458,800 |
| 2025/02/17 | 3,559 | 3,632 | 3,534 | 3,628 | 774,600 |
| 2025/02/14 | 3,630 | 3,640 | 3,557 | 3,574 | 1,115,700 |
| 2025/02/13 | 3,660 | 3,708 | 3,627 | 3,642 | 869,600 |
| 2025/02/12 | 3,686 | 3,696 | 3,623 | 3,633 | 761,800 |
| 2025/02/10 | 3,700 | 3,700 | 3,629 | 3,640 | 1,084,400 |
| 2025/02/07 | 3,630 | 3,638 | 3,575 | 3,575 | 939,800 |
| 2025/02/06 | 3,570 | 3,625 | 3,561 | 3,618 | 1,493,300 |
| 2025/02/05 | 3,476 | 3,590 | 3,473 | 3,506 | 1,374,900 |
| 2025/02/04 | 3,473 | 3,492 | 3,401 | 3,431 | 1,275,000 |
| 2025/02/03 | 3,443 | 3,597 | 3,443 | 3,473 | 2,236,200 |
| 2025/01/31 | 3,360 | 3,459 | 3,360 | 3,449 | 1,074,100 |
| 2025/01/30 | 3,384 | 3,409 | 3,379 | 3,389 | 682,000 |
| 2025/01/29 | 3,399 | 3,448 | 3,399 | 3,400 | 1,056,400 |
| 2025/01/28 | 3,297 | 3,401 | 3,288 | 3,375 | 1,192,700 |
| 2025/01/27 | 3,309 | 3,310 | 3,256 | 3,272 | 623,200 |
| 2025/01/24 | 3,274 | 3,294 | 3,258 | 3,282 | 714,200 |
| 2025/01/23 | 3,310 | 3,332 | 3,281 | 3,294 | 1,149,800 |
| 2025/01/22 | 3,253 | 3,281 | 3,229 | 3,256 | 612,100 |
| 2025/01/21 | 3,248 | 3,255 | 3,223 | 3,225 | 514,900 |
| 2025/01/20 | 3,217 | 3,238 | 3,213 | 3,219 | 556,900 |
| 2025/01/17 | 3,219 | 3,219 | 3,167 | 3,200 | 939,300 |
| 2025/01/16 | 3,243 | 3,245 | 3,190 | 3,200 | 801,600 |
| 2025/01/15 | 3,184 | 3,210 | 3,163 | 3,190 | 397,800 |
| 2025/01/14 | 3,246 | 3,273 | 3,149 | 3,149 | 878,100 |
| 2025/01/10 | 3,220 | 3,269 | 3,220 | 3,236 | 609,000 |
| 2025/01/09 | 3,220 | 3,255 | 3,217 | 3,238 | 799,100 |
| 2025/01/08 | 3,225 | 3,232 | 3,179 | 3,194 | 660,300 |
| 2025/01/07 | 3,267 | 3,276 | 3,233 | 3,254 | 940,000 |
| 2025/01/06 | 3,348 | 3,357 | 3,261 | 3,272 | 874,500 |
| 2024/12/30 | 3,340 | 3,367 | 3,322 | 3,331 | 609,500 |
| 2024/12/27 | 3,325 | 3,365 | 3,316 | 3,336 | 636,300 |
| 2024/12/26 | 3,274 | 3,303 | 3,270 | 3,291 | 582,300 |
| 2024/12/25 | 3,274 | 3,294 | 3,241 | 3,261 | 649,900 |
| 2024/12/24 | 3,270 | 3,281 | 3,254 | 3,256 | 443,400 |
| 2024/12/23 | 3,333 | 3,344 | 3,270 | 3,310 | 680,000 |
| 2024/12/20 | 3,304 | 3,324 | 3,266 | 3,266 | 1,293,900 |
| 2024/12/19 | 3,205 | 3,317 | 3,205 | 3,304 | 951,500 |
| 2024/12/18 | 3,240 | 3,287 | 3,233 | 3,270 | 889,600 |
| 2024/12/17 | 3,270 | 3,317 | 3,240 | 3,245 | 1,146,200 |
| 2024/12/16 | 3,276 | 3,289 | 3,229 | 3,252 | 801,500 |
| 2024/12/13 | 3,200 | 3,289 | 3,200 | 3,276 | 905,800 |
| 2024/12/12 | 3,280 | 3,303 | 3,248 | 3,248 | 1,449,900 |
| 2024/12/11 | 3,146 | 3,237 | 3,128 | 3,235 | 1,525,400 |
| 2024/12/10 | 3,135 | 3,138 | 3,080 | 3,115 | 718,800 |
| 2024/12/09 | 3,005 | 3,150 | 3,005 | 3,138 | 1,053,800 |
| 2024/12/06 | 2,995 | 3,004 | 2,956 | 2,991 | 820,400 |
| 2024/12/05 | 2,994 | 3,013 | 2,982 | 3,011 | 568,100 |
| 2024/12/04 | 3,033 | 3,055 | 2,976 | 2,987 | 876,300 |
| 2024/12/03 | 3,030 | 3,060 | 2,999 | 3,029 | 822,400 |
| 2024/12/02 | 3,025 | 3,056 | 3,004 | 3,043 | 538,600 |
| 2024/11/29 | 3,024 | 3,064 | 3,018 | 3,028 | 635,500 |
| 2024/11/28 | 3,000 | 3,033 | 2,982 | 3,033 | 663,900 |
| 2024/11/27 | 2,938 | 2,997 | 2,934 | 2,988 | 953,400 |
| 2024/11/26 | 2,890 | 2,936 | 2,869 | 2,920 | 787,100 |
| 2024/11/25 | 2,881 | 2,946 | 2,880 | 2,893 | 1,582,700 |
| 2024/11/22 | 2,858 | 2,875 | 2,836 | 2,841 | 726,100 |
| 2024/11/21 | 2,869 | 2,881 | 2,844 | 2,847 | 603,300 |
| 2024/11/20 | 2,876 | 2,913 | 2,865 | 2,878 | 937,300 |
| 2024/11/19 | 2,930 | 2,963 | 2,915 | 2,926 | 780,400 |
| 2024/11/18 | 2,934 | 2,989 | 2,922 | 2,934 | 759,000 |
| 2024/11/15 | 2,965 | 2,989 | 2,942 | 2,950 | 811,900 |
| 2024/11/14 | 2,971 | 3,024 | 2,965 | 2,989 | 1,072,800 |
| 2024/11/13 | 3,078 | 3,093 | 3,030 | 3,041 | 781,300 |
| 2024/11/12 | 3,050 | 3,132 | 3,049 | 3,071 | 787,000 |
| 2024/11/11 | 3,030 | 3,064 | 3,016 | 3,031 | 855,500 |
| 2024/11/08 | 3,044 | 3,115 | 3,009 | 3,015 | 1,401,700 |
| 2024/11/07 | 2,974 | 3,078 | 2,934 | 3,048 | 3,500,900 |
| 2024/11/06 | 2,804 | 2,838 | 2,788 | 2,824 | 1,318,400 |
| 2024/11/05 | 2,841 | 2,881 | 2,814 | 2,815 | 1,138,000 |
| 2024/11/01 | 2,817 | 2,857 | 2,796 | 2,810 | 1,130,300 |
| 2024/10/31 | 2,923 | 2,928 | 2,839 | 2,867 | 1,739,700 |
| 2024/10/30 | 2,844 | 2,946 | 2,828 | 2,932 | 4,446,800 |
| 2024/10/29 | 2,823 | 2,902 | 2,817 | 2,894 | 1,222,100 |
| 2024/10/28 | 2,784 | 2,822 | 2,779 | 2,802 | 815,400 |
| 2024/10/25 | 2,810 | 2,810 | 2,761 | 2,768 | 821,300 |
| 2024/10/24 | 2,785 | 2,817 | 2,782 | 2,809 | 698,400 |
| 2024/10/23 | 2,849 | 2,857 | 2,811 | 2,816 | 605,700 |
| 2024/10/22 | 2,877 | 2,883 | 2,828 | 2,840 | 684,600 |
| 2024/10/21 | 2,913 | 2,913 | 2,868 | 2,877 | 779,500 |
| 2024/10/18 | 2,923 | 2,964 | 2,909 | 2,914 | 476,900 |
| 2024/10/17 | 2,955 | 2,965 | 2,909 | 2,922 | 530,900 |
| 2024/10/16 | 2,973 | 3,028 | 2,942 | 2,943 | 577,200 |
| 2024/10/15 | 2,998 | 3,015 | 2,981 | 2,987 | 568,300 |
| 2024/10/11 | 2,948 | 3,001 | 2,941 | 2,967 | 582,600 |
| 2024/10/10 | 3,050 | 3,056 | 2,992 | 2,998 | 538,500 |
| 2024/10/09 | 3,006 | 3,043 | 2,998 | 3,023 | 447,500 |
| 2024/10/08 | 3,010 | 3,018 | 2,978 | 2,996 | 632,800 |
| 2024/10/07 | 3,050 | 3,062 | 2,993 | 3,004 | 518,700 |
| 2024/10/04 | 2,988 | 3,022 | 2,982 | 3,006 | 782,500 |
| 2024/10/03 | 2,980 | 2,991 | 2,936 | 2,950 | 830,800 |
| 2024/10/02 | 2,934 | 2,945 | 2,901 | 2,912 | 944,000 |
| 2024/10/01 | 2,948 | 2,984 | 2,937 | 2,980 | 687,700 |
| 2024/09/30 | 2,881 | 2,965 | 2,881 | 2,960 | 754,200 |
| 2024/09/27 | 2,947 | 2,992 | 2,935 | 2,981 | 923,400 |
| 2024/09/26 | 2,969 | 2,998 | 2,960 | 2,998 | 933,300 |
| 2024/09/25 | 2,972 | 2,979 | 2,919 | 2,926 | 812,000 |
| 2024/09/24 | 3,017 | 3,021 | 2,987 | 2,995 | 729,700 |
| 2024/09/20 | 3,020 | 3,030 | 2,954 | 2,967 | 1,087,000 |
| 2024/09/19 | 3,015 | 3,031 | 2,997 | 3,007 | 797,500 |
| 2024/09/18 | 3,021 | 3,032 | 2,960 | 2,983 | 813,000 |
| 2024/09/17 | 2,997 | 3,019 | 2,932 | 2,996 | 859,500 |
| 2024/09/13 | 2,961 | 2,977 | 2,930 | 2,953 | 685,400 |
| 2024/09/12 | 2,991 | 3,032 | 2,976 | 2,998 | 707,500 |
| 2024/09/11 | 2,959 | 2,965 | 2,904 | 2,949 | 1,014,300 |
| 2024/09/10 | 2,949 | 2,997 | 2,936 | 2,949 | 666,600 |
| 2024/09/09 | 2,870 | 2,929 | 2,870 | 2,903 | 1,087,600 |
| 2024/09/06 | 2,976 | 3,005 | 2,929 | 2,948 | 784,700 |
| 2024/09/05 | 2,937 | 3,053 | 2,931 | 2,961 | 913,200 |
| 2024/09/04 | 2,965 | 3,003 | 2,953 | 2,980 | 1,020,800 |
| 2024/09/03 | 2,959 | 3,063 | 2,959 | 3,063 | 845,900 |
| 2024/09/02 | 2,925 | 2,960 | 2,921 | 2,951 | 591,300 |
| 2024/08/30 | 2,942 | 2,975 | 2,906 | 2,924 | 1,636,500 |
| 2024/08/29 | 2,832 | 2,850 | 2,806 | 2,842 | 720,000 |
| 2024/08/28 | 2,823 | 2,851 | 2,801 | 2,832 | 801,800 |
| 2024/08/27 | 2,778 | 2,841 | 2,765 | 2,822 | 750,500 |
| 2024/08/26 | 2,743 | 2,767 | 2,721 | 2,765 | 377,100 |
| 2024/08/23 | 2,756 | 2,779 | 2,752 | 2,772 | 470,000 |
| 2024/08/22 | 2,753 | 2,783 | 2,735 | 2,772 | 525,000 |
| 2024/08/21 | 2,777 | 2,781 | 2,735 | 2,735 | 606,000 |
| 2024/08/20 | 2,769 | 2,781 | 2,746 | 2,773 | 399,000 |
| 2024/08/19 | 2,752 | 2,774 | 2,729 | 2,748 | 434,300 |