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
2013/12/30 2,695 2,768 2,690 2,757 441,100
2013/12/27 2,643 2,693 2,640 2,690 346,100
2013/12/26 2,600 2,633 2,582 2,626 268,000
2013/12/25 2,604 2,608 2,551 2,576 303,700
2013/12/24 2,613 2,643 2,588 2,600 442,400
2013/12/20 2,550 2,569 2,543 2,568 255,400
2013/12/19 2,562 2,588 2,553 2,564 252,500
2013/12/18 2,581 2,588 2,545 2,555 329,900
2013/12/17 2,538 2,616 2,538 2,603 391,600
2013/12/16 2,525 2,555 2,487 2,538 404,100
2013/12/13 2,568 2,569 2,508 2,538 306,000
2013/12/12 2,556 2,578 2,526 2,572 270,200
2013/12/11 2,568 2,600 2,552 2,594 228,100
2013/12/10 2,572 2,585 2,529 2,574 192,100
2013/12/09 2,520 2,562 2,505 2,550 330,800
2013/12/06 2,479 2,495 2,447 2,458 312,300
2013/12/05 2,510 2,548 2,472 2,480 247,700
2013/12/04 2,505 2,552 2,503 2,518 220,400
2013/12/03 2,595 2,595 2,532 2,536 244,200
2013/12/02 2,592 2,611 2,574 2,591 240,500
2013/11/29 2,530 2,583 2,530 2,579 187,600
2013/11/28 2,537 2,563 2,472 2,561 355,600
2013/11/27 2,533 2,557 2,460 2,513 834,300
2013/11/26 2,603 2,635 2,569 2,609 381,900
2013/11/25 2,609 2,645 2,606 2,638 198,200
2013/11/22 2,614 2,644 2,589 2,604 485,000
2013/11/21 2,550 2,596 2,545 2,585 250,500
2013/11/20 2,560 2,625 2,553 2,569 466,200
2013/11/19 2,480 2,571 2,480 2,559 545,000
2013/11/18 2,477 2,479 2,426 2,451 310,800
2013/11/15 2,416 2,472 2,408 2,458 239,800
2013/11/14 2,360 2,433 2,360 2,400 241,700
2013/11/13 2,356 2,391 2,351 2,351 195,100
2013/11/12 2,381 2,402 2,359 2,380 354,900
2013/11/11 2,408 2,427 2,366 2,373 141,400
2013/11/08 2,353 2,366 2,330 2,358 189,500
2013/11/07 2,357 2,405 2,347 2,393 206,900
2013/11/06 2,382 2,388 2,349 2,353 205,500
2013/11/05 2,361 2,398 2,344 2,365 318,700
2013/11/01 2,483 2,493 2,380 2,385 334,700
2013/10/31 2,461 2,498 2,444 2,483 338,600
2013/10/30 2,458 2,473 2,435 2,466 223,100
2013/10/29 2,416 2,461 2,391 2,458 268,300
2013/10/28 2,418 2,448 2,397 2,440 305,400
2013/10/25 2,396 2,444 2,386 2,416 656,000
2013/10/24 2,300 2,397 2,300 2,395 379,700
2013/10/23 2,367 2,380 2,289 2,313 826,100
2013/10/22 2,399 2,412 2,374 2,379 363,700
2013/10/21 2,429 2,429 2,361 2,391 437,600
2013/10/18 2,429 2,435 2,407 2,420 183,800
2013/10/17 2,448 2,460 2,413 2,431 195,200
2013/10/16 2,449 2,453 2,424 2,432 149,000
2013/10/15 2,464 2,464 2,443 2,455 223,200
2013/10/11 2,425 2,457 2,409 2,454 295,100
2013/10/10 2,362 2,409 2,329 2,405 415,900
2013/10/09 2,296 2,360 2,280 2,350 353,900
2013/10/08 2,309 2,345 2,290 2,321 341,800
2013/10/07 2,350 2,404 2,331 2,335 311,200
2013/10/04 2,432 2,450 2,380 2,390 283,000
2013/10/03 2,455 2,482 2,413 2,431 490,900
2013/10/02 2,420 2,482 2,420 2,454 520,600
2013/10/01 2,359 2,407 2,353 2,390 236,200
2013/09/30 2,406 2,407 2,354 2,360 291,400
2013/09/27 2,433 2,450 2,395 2,418 380,400
2013/09/26 2,400 2,431 2,338 2,431 401,800
2013/09/25 2,356 2,356 2,265 2,281 306,300
2013/09/24 2,322 2,366 2,316 2,358 287,900
2013/09/20 2,296 2,394 2,296 2,387 383,500
2013/09/19 2,302 2,323 2,283 2,291 243,700
2013/09/18 2,283 2,318 2,251 2,288 429,900
2013/09/17 2,219 2,301 2,214 2,282 308,100
2013/09/13 2,180 2,230 2,180 2,219 208,600
2013/09/12 2,250 2,250 2,185 2,201 215,900
2013/09/11 2,247 2,263 2,231 2,234 134,100
2013/09/10 2,248 2,254 2,224 2,226 271,100
2013/09/09 2,268 2,284 2,219 2,229 320,100
2013/09/06 2,230 2,254 2,221 2,229 211,900
2013/09/05 2,290 2,290 2,228 2,234 552,100
2013/09/04 2,274 2,312 2,258 2,297 269,200
2013/09/03 2,318 2,324 2,258 2,274 522,700
2013/09/02 2,314 2,329 2,292 2,296 266,300
2013/08/30 2,295 2,332 2,277 2,294 466,200
2013/08/29 2,231 2,288 2,231 2,275 295,800
2013/08/28 2,226 2,253 2,204 2,227 338,300
2013/08/27 2,287 2,330 2,274 2,298 313,100
2013/08/26 2,350 2,350 2,269 2,288 408,100
2013/08/23 2,346 2,348 2,333 2,347 282,000
2013/08/22 2,295 2,344 2,285 2,341 519,400
2013/08/21 2,290 2,307 2,272 2,299 358,000
2013/08/20 2,275 2,320 2,274 2,294 480,000
2013/08/19 2,276 2,319 2,235 2,275 224,400
2013/08/16 2,202 2,297 2,191 2,275 557,200
2013/08/15 2,197 2,230 2,197 2,215 161,200
2013/08/14 2,196 2,247 2,182 2,244 308,200
2013/08/13 2,167 2,199 2,142 2,196 306,900
2013/08/12 2,131 2,153 2,118 2,141 214,100
2013/08/09 2,143 2,149 2,117 2,131 210,700
2013/08/08 2,174 2,190 2,111 2,116 351,900
2013/08/07 2,194 2,198 2,172 2,182 269,800
2013/08/06 2,158 2,197 2,138 2,193 179,600
2013/08/05 2,162 2,216 2,162 2,177 188,500
2013/08/02 2,202 2,239 2,141 2,214 572,600
2013/08/01 2,089 2,204 2,051 2,192 1,094,200
2013/07/31 1,939 2,022 1,890 1,999 525,100
2013/07/30 1,910 1,985 1,910 1,961 386,800
2013/07/29 2,003 2,020 1,941 1,959 386,400
2013/07/26 2,075 2,088 2,047 2,051 392,100
2013/07/25 2,154 2,166 2,111 2,120 267,600
2013/07/24 2,145 2,158 2,055 2,154 214,100
2013/07/23 2,109 2,156 2,100 2,146 279,700
2013/07/22 2,107 2,158 2,107 2,149 330,200
2013/07/19 2,124 2,182 2,089 2,105 772,500
2013/07/18 2,060 2,117 2,060 2,103 272,800
2013/07/17 2,049 2,059 2,028 2,048 227,300
2013/07/16 1,992 2,065 1,985 2,055 654,200
2013/07/12 1,954 1,991 1,952 1,969 304,600
2013/07/11 1,925 1,982 1,925 1,955 379,700
2013/07/10 1,950 1,950 1,914 1,934 328,000
2013/07/09 1,918 1,932 1,898 1,923 357,600
2013/07/08 1,972 1,984 1,908 1,911 479,100
2013/07/05 1,930 1,957 1,926 1,944 571,900
2013/07/04 1,986 2,010 1,915 1,925 607,400
2013/07/03 1,969 2,029 1,960 2,012 461,100
2013/07/02 1,960 1,982 1,940 1,978 300,000
2013/07/01 1,908 1,953 1,885 1,944 415,200
2013/06/28 1,878 1,918 1,866 1,910 643,700
2013/06/27 1,796 1,856 1,787 1,855 478,900
2013/06/26 1,852 1,854 1,786 1,789 587,100
2013/06/25 1,903 1,904 1,818 1,849 658,800
2013/06/24 1,927 1,968 1,915 1,933 770,100
2013/06/21 1,890 1,945 1,880 1,926 375,000
2013/06/20 1,998 1,998 1,917 1,922 811,500
2013/06/19 2,048 2,056 1,995 2,023 427,100
2013/06/18 1,993 2,032 1,990 2,013 341,400
2013/06/17 1,950 2,005 1,921 2,002 390,200
2013/06/14 1,959 2,041 1,947 1,984 563,800
2013/06/13 1,970 1,970 1,878 1,878 378,500
2013/06/12 1,956 2,004 1,912 1,999 207,800
2013/06/11 1,973 2,010 1,951 1,993 233,600
2013/06/10 1,959 1,999 1,950 1,977 294,400
2013/06/07 1,929 1,961 1,877 1,921 410,000
2013/06/06 1,983 2,019 1,913 1,928 427,000
2013/06/05 2,044 2,149 2,022 2,035 430,100
2013/06/04 2,017 2,092 1,974 2,075 377,400
2013/06/03 2,055 2,099 2,029 2,037 528,900
2013/05/31 2,063 2,122 2,056 2,072 532,300
2013/05/30 2,050 2,065 1,987 2,016 430,500
2013/05/29 2,148 2,180 2,107 2,130 474,700
2013/05/28 2,148 2,148 2,072 2,101 478,600
2013/05/27 2,100 2,165 2,023 2,098 398,100
2013/05/24 2,172 2,198 2,062 2,136 421,600
2013/05/23 2,247 2,297 2,121 2,122 726,500
2013/05/22 2,268 2,308 2,236 2,297 339,100
2013/05/21 2,251 2,255 2,203 2,243 374,200
2013/05/20 2,350 2,350 2,270 2,271 353,900
2013/05/17 2,186 2,318 2,172 2,300 438,300
2013/05/16 2,318 2,318 2,151 2,218 617,100
2013/05/15 2,345 2,376 2,300 2,322 541,300
2013/05/14 2,156 2,282 2,141 2,266 787,300
2013/05/13 2,224 2,224 2,111 2,117 606,000
2013/05/10 2,186 2,239 2,157 2,229 375,900
2013/05/09 2,233 2,256 2,155 2,160 617,500
2013/05/08 2,256 2,303 2,191 2,207 559,800
2013/05/07 2,200 2,259 2,153 2,240 584,800
2013/05/02 2,145 2,190 2,114 2,167 504,900
2013/05/01 2,178 2,198 2,146 2,148 346,300
2013/04/30 2,068 2,210 2,068 2,173 558,800
2013/04/26 2,159 2,188 2,036 2,057 366,600
2013/04/25 2,200 2,220 2,129 2,173 479,800
2013/04/24 2,058 2,180 2,056 2,180 561,700
2013/04/23 2,005 2,045 2,005 2,030 304,100
2013/04/22 1,962 2,015 1,956 2,000 396,100
2013/04/19 1,969 1,982 1,936 1,950 196,500
2013/04/18 1,985 2,005 1,958 1,973 536,900
2013/04/17 1,881 1,974 1,878 1,957 738,500
2013/04/16 1,809 1,866 1,801 1,861 532,000
2013/04/15 1,810 1,840 1,806 1,828 218,000
2013/04/12 1,834 1,850 1,821 1,833 154,800
2013/04/11 1,825 1,862 1,817 1,844 445,300
2013/04/10 1,847 1,847 1,816 1,838 401,000
2013/04/09 1,837 1,849 1,814 1,847 382,200
2013/04/08 1,802 1,847 1,799 1,847 787,500
2013/04/05 1,847 1,860 1,740 1,771 706,000
2013/04/04 1,798 1,819 1,750 1,816 283,300
2013/04/03 1,800 1,834 1,787 1,811 546,100
2013/04/02 1,702 1,740 1,661 1,727 460,600
2013/04/01 1,833 1,833 1,701 1,701 573,600
2013/03/29 1,817 1,845 1,809 1,835 211,300
2013/03/28 1,818 1,840 1,799 1,816 391,100
2013/03/27 1,853 1,853 1,810 1,822 370,900
2013/03/26 1,817 1,873 1,814 1,870 624,400
2013/03/25 1,875 1,876 1,795 1,820 1,065,700
2013/03/22 1,946 1,949 1,863 1,876 579,600
2013/03/21 1,940 1,959 1,904 1,957 464,000
2013/03/19 1,882 1,924 1,882 1,915 438,600
2013/03/18 1,857 1,871 1,830 1,861 604,600
2013/03/15 1,847 1,870 1,831 1,857 766,100
2013/03/14 1,766 1,843 1,760 1,839 645,300
2013/03/13 1,752 1,794 1,745 1,769 593,600
2013/03/12 1,800 1,810 1,765 1,766 639,400
2013/03/11 1,833 1,838 1,809 1,818 356,400
2013/03/08 1,809 1,850 1,809 1,830 529,800
2013/03/07 1,849 1,885 1,815 1,817 452,300
2013/03/06 1,869 1,878 1,830 1,840 713,400
2013/03/05 1,891 1,923 1,879 1,885 753,000
2013/03/04 1,848 1,926 1,847 1,885 700,700
2013/03/01 1,794 1,856 1,777 1,837 561,600
2013/02/28 1,735 1,804 1,713 1,793 699,100
2013/02/27 1,713 1,774 1,713 1,740 810,700
2013/02/26 1,666 1,702 1,657 1,697 358,800
2013/02/25 1,719 1,724 1,680 1,695 369,000
2013/02/22 1,647 1,711 1,644 1,694 887,000
2013/02/21 1,560 1,648 1,557 1,622 740,000
2013/02/20 1,574 1,585 1,550 1,557 731,200
2013/02/19 1,595 1,605 1,579 1,583 283,500
2013/02/18 1,590 1,608 1,578 1,595 469,900
2013/02/15 1,602 1,603 1,558 1,578 324,600
2013/02/14 1,641 1,642 1,606 1,617 336,500
2013/02/13 1,650 1,657 1,630 1,641 324,600
2013/02/12 1,688 1,696 1,660 1,668 347,100
2013/02/08 1,662 1,679 1,641 1,648 632,500
2013/02/07 1,680 1,693 1,662 1,673 490,900
2013/02/06 1,713 1,728 1,684 1,699 663,800
2013/02/05 1,738 1,740 1,684 1,692 618,700
2013/02/04 1,805 1,805 1,727 1,740 729,100
2013/02/01 1,780 1,862 1,763 1,824 1,157,800
2013/01/31 1,630 1,718 1,626 1,713 723,000
2013/01/30 1,645 1,661 1,625 1,636 470,200
2013/01/29 1,651 1,666 1,636 1,645 280,300
2013/01/28 1,650 1,695 1,645 1,650 366,000
2013/01/25 1,653 1,705 1,635 1,643 605,000
2013/01/24 1,627 1,648 1,609 1,630 393,500
2013/01/23 1,626 1,706 1,620 1,640 931,800
2013/01/22 1,663 1,663 1,615 1,638 453,300
2013/01/21 1,667 1,685 1,653 1,662 293,400
2013/01/18 1,654 1,671 1,613 1,650 530,100
2013/01/17 1,598 1,639 1,580 1,636 578,800
2013/01/16 1,588 1,635 1,577 1,612 514,400
2013/01/15 1,590 1,654 1,572 1,604 1,165,100
2013/01/11 1,468 1,556 1,457 1,524 854,000
2013/01/10 1,394 1,482 1,390 1,465 758,600
2013/01/09 1,379 1,399 1,368 1,389 253,500
2013/01/08 1,368 1,385 1,367 1,375 303,100
2013/01/07 1,378 1,388 1,358 1,378 312,300
2013/01/04 1,361 1,378 1,349 1,363 354,100

このページの先頭へ