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
2007/12/28 1,806 1,822 1,783 1,805 65,100
2007/12/27 1,859 1,882 1,835 1,852 150,800
2007/12/26 1,818 1,847 1,799 1,847 48,700
2007/12/25 1,849 1,849 1,793 1,806 87,200
2007/12/21 1,806 1,830 1,777 1,821 133,900
2007/12/20 1,868 1,869 1,805 1,810 117,400
2007/12/19 1,826 1,838 1,798 1,808 92,000
2007/12/18 1,785 1,839 1,785 1,809 113,300
2007/12/17 1,821 1,854 1,821 1,833 115,000
2007/12/14 1,883 1,918 1,846 1,851 215,300
2007/12/13 1,945 1,945 1,893 1,898 179,100
2007/12/12 1,922 1,949 1,894 1,945 154,200
2007/12/11 1,880 1,944 1,880 1,935 291,700
2007/12/10 1,955 1,955 1,867 1,870 221,200
2007/12/07 1,860 1,904 1,859 1,881 300,700
2007/12/06 1,872 1,873 1,814 1,841 227,700
2007/12/05 1,800 1,850 1,778 1,845 233,300
2007/12/04 1,842 1,868 1,806 1,807 204,400
2007/12/03 1,825 1,875 1,816 1,864 202,000
2007/11/30 1,784 1,825 1,784 1,795 114,500
2007/11/29 1,798 1,799 1,761 1,782 323,800
2007/11/28 1,776 1,776 1,740 1,769 241,400
2007/11/27 1,744 1,777 1,733 1,775 206,100
2007/11/26 1,765 1,786 1,727 1,774 281,500
2007/11/22 1,745 1,777 1,727 1,758 509,100
2007/11/21 1,846 1,846 1,768 1,771 473,600
2007/11/20 1,804 1,808 1,742 1,769 395,200
2007/11/19 1,873 1,878 1,824 1,861 360,500
2007/11/16 1,800 1,875 1,780 1,861 342,900
2007/11/15 1,850 1,851 1,801 1,818 237,600
2007/11/14 1,821 1,846 1,818 1,835 441,600
2007/11/13 1,820 1,855 1,788 1,795 250,300
2007/11/12 1,780 1,841 1,763 1,824 303,200
2007/11/09 1,912 1,939 1,862 1,872 273,400
2007/11/08 1,907 1,958 1,902 1,957 213,000
2007/11/07 2,060 2,060 1,973 1,982 293,700
2007/11/06 2,015 2,070 2,005 2,050 184,000
2007/11/05 2,055 2,075 2,005 2,015 238,200
2007/11/02 2,075 2,085 2,035 2,045 334,800
2007/11/01 2,105 2,120 2,085 2,100 302,700
2007/10/31 2,085 2,100 2,065 2,075 362,900
2007/10/30 2,105 2,140 2,080 2,140 387,400
2007/10/29 2,155 2,180 2,110 2,120 359,100
2007/10/26 2,285 2,290 2,055 2,150 646,100
2007/10/25 2,325 2,435 2,310 2,415 157,300
2007/10/24 2,315 2,365 2,300 2,365 122,600
2007/10/23 2,305 2,380 2,275 2,355 102,200
2007/10/22 2,240 2,335 2,225 2,300 124,000
2007/10/19 2,465 2,465 2,325 2,350 170,600
2007/10/18 2,370 2,480 2,370 2,470 170,600
2007/10/17 2,390 2,420 2,365 2,365 92,400
2007/10/16 2,425 2,430 2,370 2,385 102,200
2007/10/15 2,400 2,405 2,365 2,385 88,500
2007/10/12 2,400 2,430 2,355 2,395 183,200
2007/10/11 2,445 2,540 2,425 2,515 337,800
2007/10/10 2,410 2,410 2,370 2,385 151,300
2007/10/09 2,385 2,450 2,385 2,415 200,300
2007/10/05 2,365 2,410 2,360 2,380 97,100
2007/10/04 2,335 2,390 2,320 2,370 87,300
2007/10/03 2,355 2,380 2,335 2,375 119,200
2007/10/02 2,355 2,395 2,350 2,375 156,300
2007/10/01 2,390 2,390 2,300 2,340 197,500
2007/09/28 2,270 2,285 2,220 2,250 90,400
2007/09/27 2,260 2,280 2,205 2,270 118,200
2007/09/26 2,205 2,240 2,190 2,225 111,400
2007/09/25 2,140 2,215 2,110 2,215 106,200
2007/09/21 2,160 2,180 2,125 2,150 116,000
2007/09/20 2,280 2,280 2,175 2,195 100,700
2007/09/19 2,200 2,230 2,175 2,230 72,900
2007/09/18 2,240 2,240 2,165 2,175 78,500
2007/09/14 2,165 2,200 2,150 2,180 107,900
2007/09/13 2,230 2,255 2,175 2,185 71,900
2007/09/12 2,235 2,250 2,210 2,230 84,100
2007/09/11 2,240 2,265 2,220 2,255 48,200
2007/09/10 2,175 2,260 2,175 2,200 57,300
2007/09/07 2,255 2,290 2,220 2,270 150,400
2007/09/06 2,185 2,205 2,160 2,175 172,500
2007/09/05 2,285 2,305 2,215 2,220 92,900
2007/09/04 2,295 2,300 2,265 2,280 50,400
2007/09/03 2,375 2,375 2,295 2,315 59,500
2007/08/31 2,305 2,355 2,265 2,355 117,300
2007/08/30 2,205 2,330 2,205 2,300 179,500
2007/08/29 2,160 2,205 2,140 2,195 110,500
2007/08/28 2,180 2,210 2,180 2,200 49,200
2007/08/27 2,185 2,195 2,180 2,190 68,500
2007/08/24 2,175 2,190 2,170 2,175 65,100
2007/08/23 2,185 2,210 2,175 2,190 140,800
2007/08/22 2,195 2,200 2,160 2,160 94,500
2007/08/21 2,135 2,180 2,120 2,180 89,600
2007/08/20 2,180 2,270 2,130 2,160 139,200
2007/08/17 2,215 2,260 2,140 2,140 129,700
2007/08/16 2,270 2,270 2,200 2,225 116,100
2007/08/15 2,365 2,370 2,275 2,280 99,900
2007/08/14 2,365 2,395 2,355 2,375 68,300
2007/08/13 2,340 2,435 2,330 2,425 215,300
2007/08/10 2,405 2,445 2,330 2,330 302,100
2007/08/09 2,420 2,470 2,335 2,410 686,100
2007/08/08 2,375 2,400 2,360 2,385 137,200
2007/08/07 2,400 2,410 2,325 2,345 204,000
2007/08/06 2,380 2,380 2,315 2,375 245,500
2007/08/03 2,415 2,415 2,380 2,390 213,800
2007/08/02 2,370 2,395 2,355 2,375 201,100
2007/08/01 2,340 2,370 2,325 2,335 125,600
2007/07/31 2,400 2,400 2,325 2,335 166,300
2007/07/30 2,325 2,395 2,305 2,385 281,500
2007/07/27 2,300 2,335 2,265 2,305 268,500
2007/07/26 2,420 2,460 2,400 2,415 162,400
2007/07/25 2,330 2,370 2,325 2,340 112,800
2007/07/24 2,330 2,415 2,330 2,410 112,200
2007/07/23 2,355 2,375 2,315 2,320 164,800
2007/07/20 2,410 2,410 2,360 2,365 117,000
2007/07/19 2,405 2,420 2,380 2,400 88,200
2007/07/18 2,450 2,450 2,405 2,410 140,700
2007/07/17 2,410 2,420 2,395 2,410 102,600
2007/07/13 2,400 2,445 2,385 2,405 151,000
2007/07/12 2,425 2,430 2,380 2,395 142,500
2007/07/11 2,455 2,460 2,410 2,420 176,600
2007/07/10 2,525 2,525 2,495 2,495 91,000
2007/07/09 2,495 2,535 2,480 2,525 215,800
2007/07/06 2,480 2,500 2,435 2,440 154,600
2007/07/05 2,450 2,510 2,445 2,480 147,100
2007/07/04 2,510 2,510 2,440 2,440 207,000
2007/07/03 2,475 2,525 2,460 2,510 454,600
2007/07/02 2,445 2,450 2,415 2,450 233,100
2007/06/29 2,375 2,445 2,370 2,445 274,500
2007/06/28 2,315 2,380 2,310 2,380 126,700
2007/06/27 2,310 2,325 2,295 2,305 143,300
2007/06/26 2,355 2,370 2,325 2,330 199,800
2007/06/25 2,365 2,410 2,360 2,370 153,300
2007/06/22 2,370 2,385 2,345 2,370 146,200
2007/06/21 2,325 2,380 2,320 2,375 150,100
2007/06/20 2,335 2,355 2,325 2,330 144,600
2007/06/19 2,390 2,390 2,335 2,345 192,400
2007/06/18 2,360 2,375 2,335 2,365 257,900
2007/06/15 2,300 2,320 2,285 2,310 256,400
2007/06/14 2,300 2,310 2,275 2,305 197,700
2007/06/13 2,300 2,315 2,290 2,300 88,900
2007/06/12 2,325 2,330 2,295 2,315 115,700
2007/06/11 2,345 2,360 2,320 2,330 80,700
2007/06/08 2,330 2,345 2,310 2,340 96,300
2007/06/07 2,295 2,385 2,290 2,355 260,500
2007/06/06 2,315 2,340 2,305 2,320 216,300
2007/06/05 2,330 2,340 2,295 2,320 159,400
2007/06/04 2,375 2,375 2,330 2,330 61,500
2007/06/01 2,380 2,385 2,350 2,375 87,900
2007/05/31 2,330 2,370 2,310 2,370 227,600
2007/05/30 2,340 2,345 2,300 2,320 139,100
2007/05/29 2,320 2,365 2,320 2,345 228,500
2007/05/28 2,300 2,345 2,300 2,315 90,400
2007/05/25 2,320 2,320 2,285 2,305 155,500
2007/05/24 2,315 2,360 2,300 2,340 168,200
2007/05/23 2,285 2,340 2,285 2,320 155,400
2007/05/22 2,290 2,305 2,255 2,295 280,000
2007/05/21 2,315 2,315 2,260 2,285 246,100
2007/05/18 2,275 2,280 2,235 2,275 187,300
2007/05/17 2,235 2,250 2,230 2,235 164,000
2007/05/16 2,255 2,260 2,220 2,230 141,100
2007/05/15 2,305 2,310 2,205 2,255 231,800
2007/05/14 2,300 2,325 2,260 2,315 402,500
2007/05/11 2,310 2,310 2,260 2,285 327,500
2007/05/10 2,375 2,375 2,315 2,315 275,400
2007/05/09 2,360 2,390 2,315 2,335 360,700
2007/05/08 2,415 2,420 2,375 2,390 267,700
2007/05/07 2,475 2,485 2,400 2,445 277,600
2007/05/02 2,475 2,495 2,460 2,490 187,400
2007/05/01 2,505 2,510 2,470 2,475 154,600
2007/04/27 2,585 2,585 2,435 2,480 249,200
2007/04/26 2,565 2,580 2,535 2,580 102,300
2007/04/25 2,560 2,580 2,535 2,565 73,500
2007/04/24 2,505 2,585 2,505 2,585 130,200
2007/04/23 2,585 2,585 2,540 2,565 114,300
2007/04/20 2,550 2,555 2,520 2,545 87,800
2007/04/19 2,510 2,530 2,475 2,515 278,800
2007/04/18 2,605 2,610 2,590 2,605 118,000
2007/04/17 2,580 2,635 2,580 2,600 124,100
2007/04/16 2,570 2,595 2,560 2,570 69,500
2007/04/13 2,580 2,605 2,560 2,565 146,500
2007/04/12 2,560 2,590 2,560 2,575 74,700
2007/04/11 2,580 2,605 2,575 2,580 81,400
2007/04/10 2,605 2,605 2,580 2,595 65,300
2007/04/09 2,625 2,625 2,580 2,605 46,700
2007/04/06 2,615 2,630 2,575 2,580 51,700
2007/04/05 2,630 2,630 2,600 2,615 144,900
2007/04/04 2,585 2,645 2,585 2,625 290,700
2007/04/03 2,495 2,550 2,480 2,535 216,600
2007/04/02 2,480 2,515 2,465 2,480 257,900
2007/03/30 2,360 2,510 2,360 2,480 263,600
2007/03/29 2,380 2,405 2,370 2,395 116,200
2007/03/28 2,395 2,450 2,385 2,420 118,900
2007/03/27 2,380 2,395 2,360 2,370 90,800
2007/03/26 2,410 2,430 2,370 2,425 104,900
2007/03/23 2,445 2,450 2,385 2,410 218,300
2007/03/22 2,395 2,480 2,395 2,455 167,600
2007/03/20 2,370 2,415 2,350 2,395 203,900
2007/03/19 2,315 2,345 2,315 2,335 97,800
2007/03/16 2,320 2,350 2,305 2,330 113,100
2007/03/15 2,355 2,375 2,330 2,350 124,000
2007/03/14 2,385 2,385 2,325 2,350 145,000
2007/03/13 2,410 2,435 2,400 2,420 105,500
2007/03/12 2,440 2,445 2,385 2,430 156,600
2007/03/09 2,375 2,440 2,365 2,400 218,500
2007/03/08 2,350 2,385 2,315 2,375 201,300
2007/03/07 2,425 2,430 2,335 2,355 170,000
2007/03/06 2,360 2,405 2,340 2,400 167,000
2007/03/05 2,450 2,460 2,350 2,370 147,200
2007/03/02 2,535 2,540 2,485 2,510 101,400
2007/03/01 2,555 2,595 2,510 2,545 135,800
2007/02/28 2,425 2,585 2,420 2,550 153,200
2007/02/27 2,635 2,655 2,605 2,625 113,600
2007/02/26 2,665 2,695 2,645 2,645 101,100
2007/02/23 2,685 2,690 2,665 2,685 86,600
2007/02/22 2,655 2,680 2,645 2,665 78,000
2007/02/21 2,690 2,690 2,640 2,645 84,900
2007/02/20 2,665 2,690 2,650 2,660 94,700
2007/02/19 2,660 2,675 2,635 2,660 70,800
2007/02/16 2,650 2,690 2,635 2,650 107,800
2007/02/15 2,665 2,665 2,630 2,640 108,800
2007/02/14 2,620 2,655 2,615 2,635 143,900
2007/02/13 2,620 2,645 2,600 2,610 93,500
2007/02/09 2,615 2,675 2,595 2,630 211,000
2007/02/08 2,590 2,700 2,590 2,655 369,600
2007/02/07 2,635 2,660 2,560 2,580 478,300
2007/02/06 2,640 2,680 2,635 2,670 208,500
2007/02/05 2,680 2,680 2,640 2,655 301,400
2007/02/02 2,695 2,725 2,635 2,645 343,700
2007/02/01 2,705 2,710 2,655 2,690 323,000
2007/01/31 2,695 2,735 2,650 2,660 405,700
2007/01/30 2,800 2,840 2,730 2,735 294,200
2007/01/29 2,895 2,900 2,800 2,820 305,300
2007/01/26 2,800 2,890 2,775 2,880 342,000
2007/01/25 2,790 2,790 2,735 2,740 113,300
2007/01/24 2,775 2,775 2,730 2,750 99,100
2007/01/23 2,755 2,760 2,720 2,740 120,100
2007/01/22 2,780 2,795 2,690 2,760 380,700
2007/01/19 2,680 2,855 2,640 2,820 482,200
2007/01/18 2,610 2,655 2,600 2,640 275,100
2007/01/17 2,615 2,640 2,590 2,610 181,300
2007/01/16 2,600 2,640 2,580 2,625 158,200
2007/01/15 2,595 2,635 2,560 2,615 233,200
2007/01/12 2,590 2,610 2,560 2,575 275,100
2007/01/11 2,635 2,665 2,570 2,590 228,600
2007/01/10 2,700 2,705 2,615 2,635 197,500
2007/01/09 2,700 2,735 2,680 2,715 214,900
2007/01/05 2,695 2,740 2,680 2,725 172,500
2007/01/04 2,730 2,735 2,680 2,710 112,300

このページの先頭へ