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
2014/12/30 3,070 3,070 3,020 3,030 86,100
2014/12/29 3,095 3,100 3,015 3,055 160,100
2014/12/26 3,035 3,090 3,035 3,070 155,700
2014/12/25 3,050 3,075 3,030 3,040 234,800
2014/12/24 2,963 3,030 2,962 3,020 324,900
2014/12/22 2,973 2,973 2,921 2,944 163,900
2014/12/19 2,926 2,974 2,902 2,973 318,500
2014/12/18 2,902 2,918 2,868 2,876 229,400
2014/12/17 2,887 2,927 2,858 2,859 281,100
2014/12/16 2,900 2,914 2,866 2,883 148,000
2014/12/15 2,935 2,974 2,926 2,935 188,800
2014/12/12 2,983 3,035 2,951 2,955 392,600
2014/12/11 2,947 2,972 2,931 2,965 293,200
2014/12/10 3,010 3,015 2,947 2,985 407,700
2014/12/09 3,030 3,055 3,010 3,040 167,700
2014/12/08 3,070 3,070 3,045 3,055 161,200
2014/12/05 3,025 3,070 3,010 3,060 185,900
2014/12/04 3,095 3,105 3,020 3,030 164,400
2014/12/03 3,100 3,115 3,075 3,080 191,300
2014/12/02 3,030 3,085 3,020 3,080 184,100
2014/12/01 3,000 3,020 2,982 3,015 229,000
2014/11/28 3,030 3,045 3,005 3,020 286,100
2014/11/27 2,994 3,035 2,990 3,015 197,500
2014/11/26 2,994 3,025 2,974 2,982 370,600
2014/11/25 3,095 3,095 3,010 3,025 283,900
2014/11/21 3,085 3,085 3,035 3,075 211,500
2014/11/20 3,070 3,100 3,040 3,090 285,700
2014/11/19 3,005 3,075 3,005 3,050 370,400
2014/11/18 2,947 2,986 2,927 2,980 232,600
2014/11/17 3,010 3,010 2,915 2,930 184,800
2014/11/14 3,000 3,015 2,947 2,994 367,100
2014/11/13 2,981 2,981 2,940 2,947 525,100
2014/11/12 3,050 3,070 2,998 3,005 573,200
2014/11/11 3,070 3,075 3,015 3,035 361,500
2014/11/10 3,070 3,085 3,045 3,085 133,400
2014/11/07 3,080 3,120 3,060 3,075 382,500
2014/11/06 3,150 3,150 3,110 3,120 438,900
2014/11/05 3,085 3,140 3,080 3,130 570,200
2014/11/04 3,070 3,135 3,035 3,105 960,300
2014/10/31 2,850 2,997 2,796 2,934 638,400
2014/10/30 2,770 2,810 2,766 2,795 296,100
2014/10/29 2,750 2,772 2,737 2,761 197,700
2014/10/28 2,760 2,760 2,711 2,740 206,000
2014/10/27 2,726 2,779 2,689 2,776 330,700
2014/10/24 2,748 2,748 2,700 2,727 307,000
2014/10/23 2,692 2,730 2,674 2,715 257,000
2014/10/22 2,711 2,737 2,688 2,723 223,200
2014/10/21 2,750 2,750 2,677 2,682 211,500
2014/10/20 2,736 2,761 2,680 2,759 555,100
2014/10/17 2,718 2,731 2,636 2,642 298,000
2014/10/16 2,720 2,771 2,717 2,730 237,000
2014/10/15 2,756 2,792 2,740 2,787 196,600
2014/10/14 2,735 2,779 2,730 2,757 229,900
2014/10/10 2,812 2,832 2,784 2,823 212,700
2014/10/09 2,919 2,919 2,857 2,862 350,500
2014/10/08 2,884 2,943 2,880 2,919 304,400
2014/10/07 2,996 3,010 2,917 2,921 306,700
2014/10/06 2,952 3,010 2,938 2,985 428,800
2014/10/03 2,862 2,920 2,862 2,908 327,900
2014/10/02 2,853 2,897 2,847 2,863 517,900
2014/10/01 2,940 2,955 2,888 2,891 245,600
2014/09/30 2,959 2,987 2,942 2,947 444,300
2014/09/29 2,985 2,987 2,932 2,939 248,900
2014/09/26 2,887 2,960 2,878 2,900 698,100
2014/09/25 2,851 2,860 2,830 2,849 703,500
2014/09/24 2,813 2,824 2,790 2,801 458,800
2014/09/22 2,900 2,904 2,868 2,871 409,900
2014/09/19 2,898 2,952 2,858 2,885 582,900
2014/09/18 2,891 2,901 2,860 2,864 287,800
2014/09/17 2,886 2,895 2,868 2,870 307,200
2014/09/16 2,840 2,887 2,820 2,875 293,300
2014/09/12 2,863 2,896 2,842 2,850 316,200
2014/09/11 2,929 2,940 2,893 2,900 278,900
2014/09/10 2,902 2,938 2,902 2,933 280,400
2014/09/09 2,912 2,961 2,904 2,947 151,000
2014/09/08 2,921 2,964 2,921 2,943 177,800
2014/09/05 2,917 2,948 2,916 2,927 160,500
2014/09/04 2,970 2,970 2,896 2,909 195,300
2014/09/03 2,967 2,982 2,936 2,954 199,900
2014/09/02 2,979 2,979 2,937 2,958 263,900
2014/09/01 2,993 2,993 2,950 2,967 163,600
2014/08/29 3,000 3,005 2,952 2,971 208,400
2014/08/28 3,000 3,015 2,970 3,010 193,300
2014/08/27 3,035 3,060 3,015 3,030 167,700
2014/08/26 2,992 3,035 2,972 3,020 127,300
2014/08/25 3,020 3,025 2,994 3,010 157,400
2014/08/22 3,035 3,045 2,968 2,977 329,500
2014/08/21 3,080 3,080 2,999 3,030 332,400
2014/08/20 3,045 3,095 3,015 3,075 322,900
2014/08/19 3,030 3,045 3,005 3,030 153,400
2014/08/18 3,010 3,045 2,995 3,015 234,300
2014/08/15 2,985 3,030 2,970 2,999 164,500
2014/08/14 2,949 3,015 2,949 2,993 148,200
2014/08/13 2,961 2,992 2,921 2,974 174,500
2014/08/12 2,979 2,985 2,950 2,974 140,900
2014/08/11 2,914 2,965 2,895 2,959 202,800
2014/08/08 2,930 2,951 2,856 2,864 427,100
2014/08/07 2,925 2,975 2,920 2,954 325,400
2014/08/06 2,901 2,962 2,901 2,935 313,000
2014/08/05 2,931 2,974 2,914 2,917 336,500
2014/08/04 2,945 2,945 2,906 2,920 208,300
2014/08/01 2,824 3,020 2,824 2,946 707,000
2014/07/31 2,955 2,983 2,780 2,874 552,800
2014/07/30 2,928 2,982 2,910 2,960 398,100
2014/07/29 2,936 2,939 2,877 2,908 373,800
2014/07/28 2,900 2,942 2,900 2,923 380,000
2014/07/25 2,850 2,923 2,844 2,887 539,600
2014/07/24 2,825 2,833 2,785 2,804 365,900
2014/07/23 2,818 2,848 2,795 2,830 465,800
2014/07/22 2,735 2,803 2,735 2,790 407,800
2014/07/18 2,762 2,795 2,738 2,750 444,100
2014/07/17 2,820 2,832 2,802 2,818 189,100
2014/07/16 2,827 2,827 2,798 2,803 198,900
2014/07/15 2,798 2,828 2,786 2,819 341,400
2014/07/14 2,800 2,819 2,771 2,815 274,200
2014/07/11 2,795 2,854 2,787 2,817 463,400
2014/07/10 2,859 2,863 2,806 2,811 448,900
2014/07/09 2,845 2,885 2,834 2,879 231,900
2014/07/08 2,857 2,888 2,846 2,873 273,600
2014/07/07 2,891 2,905 2,859 2,875 291,000
2014/07/04 2,940 2,952 2,885 2,903 412,500
2014/07/03 2,971 2,993 2,923 2,939 413,800
2014/07/02 2,928 3,020 2,919 2,986 504,400
2014/07/01 2,887 2,922 2,879 2,916 280,100
2014/06/30 2,879 2,885 2,840 2,855 213,200
2014/06/27 2,901 2,917 2,830 2,844 497,300
2014/06/26 2,874 2,922 2,840 2,910 543,100
2014/06/25 2,875 2,909 2,832 2,837 504,100
2014/06/24 2,795 2,832 2,760 2,825 336,900
2014/06/23 2,775 2,836 2,753 2,781 430,500
2014/06/20 2,719 2,772 2,691 2,747 529,200
2014/06/19 2,637 2,700 2,621 2,697 520,200
2014/06/18 2,609 2,637 2,587 2,618 363,900
2014/06/17 2,620 2,624 2,574 2,589 341,600
2014/06/16 2,651 2,652 2,604 2,614 181,800
2014/06/13 2,575 2,637 2,572 2,632 333,800
2014/06/12 2,594 2,602 2,562 2,594 381,400
2014/06/11 2,685 2,685 2,624 2,640 307,700
2014/06/10 2,722 2,723 2,668 2,691 189,300
2014/06/09 2,726 2,736 2,690 2,720 164,200
2014/06/06 2,720 2,737 2,702 2,724 259,000
2014/06/05 2,729 2,757 2,705 2,720 190,900
2014/06/04 2,766 2,786 2,742 2,755 262,500
2014/06/03 2,705 2,778 2,696 2,766 415,500
2014/06/02 2,641 2,685 2,624 2,676 403,000
2014/05/30 2,634 2,645 2,616 2,627 266,400
2014/05/29 2,618 2,642 2,596 2,634 180,900
2014/05/28 2,667 2,680 2,632 2,637 215,500
2014/05/27 2,655 2,669 2,636 2,640 139,400
2014/05/26 2,606 2,660 2,606 2,655 98,600
2014/05/23 2,648 2,648 2,588 2,605 266,600
2014/05/22 2,544 2,588 2,521 2,573 165,400
2014/05/21 2,507 2,532 2,477 2,513 223,200
2014/05/20 2,553 2,577 2,512 2,516 194,800
2014/05/19 2,604 2,616 2,556 2,558 112,000
2014/05/16 2,607 2,614 2,576 2,604 152,300
2014/05/15 2,614 2,639 2,584 2,630 144,300
2014/05/14 2,671 2,683 2,627 2,664 174,000
2014/05/13 2,686 2,710 2,666 2,691 207,000
2014/05/12 2,633 2,664 2,627 2,630 138,900
2014/05/09 2,644 2,678 2,636 2,638 172,500
2014/05/08 2,679 2,695 2,654 2,658 265,100
2014/05/07 2,722 2,722 2,648 2,654 456,100
2014/05/02 2,732 2,778 2,723 2,764 274,700
2014/05/01 2,723 2,747 2,710 2,731 596,300
2014/04/30 2,612 2,800 2,521 2,696 789,300
2014/04/28 2,563 2,590 2,544 2,585 235,200
2014/04/25 2,597 2,607 2,567 2,581 275,300
2014/04/24 2,600 2,611 2,570 2,577 192,300
2014/04/23 2,550 2,596 2,550 2,594 350,000
2014/04/22 2,591 2,598 2,536 2,536 180,000
2014/04/21 2,616 2,635 2,576 2,591 115,200
2014/04/18 2,631 2,639 2,584 2,601 256,100
2014/04/17 2,599 2,645 2,595 2,614 329,700
2014/04/16 2,544 2,586 2,525 2,584 287,500
2014/04/15 2,544 2,550 2,499 2,511 332,800
2014/04/14 2,533 2,577 2,509 2,549 373,500
2014/04/11 2,553 2,591 2,539 2,563 579,100
2014/04/10 2,624 2,652 2,576 2,598 383,000
2014/04/09 2,600 2,623 2,570 2,574 409,500
2014/04/08 2,723 2,728 2,640 2,642 337,200
2014/04/07 2,753 2,773 2,737 2,737 177,900
2014/04/04 2,826 2,848 2,791 2,802 377,300
2014/04/03 2,853 2,879 2,810 2,826 431,300
2014/04/02 2,800 2,836 2,781 2,820 593,900
2014/04/01 2,805 2,808 2,728 2,775 531,500
2014/03/31 2,734 2,790 2,686 2,781 859,600
2014/03/28 2,637 2,700 2,624 2,684 814,500
2014/03/27 2,604 2,614 2,538 2,606 839,500
2014/03/26 2,630 2,688 2,605 2,638 635,700
2014/03/25 2,781 2,790 2,645 2,663 634,300
2014/03/24 2,820 2,869 2,776 2,782 379,600
2014/03/20 2,867 2,874 2,795 2,798 242,800
2014/03/19 2,825 2,909 2,822 2,867 455,700
2014/03/18 2,836 2,849 2,798 2,823 258,600
2014/03/17 2,812 2,832 2,747 2,762 255,600
2014/03/14 2,858 2,885 2,824 2,842 502,000
2014/03/13 2,963 3,005 2,936 2,949 589,800
2014/03/12 3,050 3,050 2,964 2,977 267,000
2014/03/11 3,065 3,090 3,045 3,080 288,100
2014/03/10 2,998 3,075 2,966 3,065 525,000
2014/03/07 3,020 3,050 3,000 3,020 423,600
2014/03/06 2,986 2,995 2,947 2,987 277,800
2014/03/05 3,035 3,045 2,977 2,990 268,800
2014/03/04 2,946 2,968 2,904 2,964 471,600
2014/03/03 2,999 3,010 2,946 2,980 362,900
2014/02/28 3,080 3,080 3,035 3,065 327,800
2014/02/27 3,085 3,120 3,075 3,095 262,400
2014/02/26 3,070 3,110 3,065 3,090 194,000
2014/02/25 3,135 3,140 3,095 3,115 267,800
2014/02/24 3,060 3,105 3,020 3,085 212,200
2014/02/21 3,055 3,105 3,055 3,080 272,000
2014/02/20 3,055 3,080 3,005 3,025 245,400
2014/02/19 3,040 3,115 3,000 3,100 433,100
2014/02/18 2,950 3,040 2,926 3,025 449,800
2014/02/17 3,000 3,000 2,900 2,932 245,900
2014/02/14 2,935 2,953 2,881 2,922 307,300
2014/02/13 2,999 2,999 2,906 2,924 225,000
2014/02/12 2,964 3,010 2,947 2,985 341,700
2014/02/10 2,897 2,955 2,876 2,947 304,200
2014/02/07 2,890 2,895 2,837 2,875 606,500
2014/02/06 2,837 2,892 2,782 2,817 942,900
2014/02/05 2,830 2,882 2,716 2,849 1,098,500
2014/02/04 2,841 2,866 2,781 2,811 689,100
2014/02/03 2,915 2,995 2,913 2,941 652,000
2014/01/31 2,918 2,948 2,805 2,851 758,600
2014/01/30 2,760 2,812 2,612 2,804 1,106,800
2014/01/29 2,784 2,878 2,760 2,872 270,900
2014/01/28 2,772 2,787 2,721 2,733 366,000
2014/01/27 2,725 2,800 2,721 2,769 267,100
2014/01/24 2,808 2,833 2,783 2,812 264,400
2014/01/23 2,867 2,893 2,854 2,861 267,400
2014/01/22 2,882 2,910 2,850 2,887 246,100
2014/01/21 2,877 2,932 2,860 2,897 248,200
2014/01/20 2,848 2,863 2,811 2,847 216,500
2014/01/17 2,815 2,862 2,784 2,856 464,200
2014/01/16 2,790 2,815 2,751 2,770 197,600
2014/01/15 2,750 2,785 2,720 2,762 167,500
2014/01/14 2,726 2,754 2,706 2,720 237,600
2014/01/10 2,753 2,791 2,732 2,789 428,300
2014/01/09 2,803 2,807 2,766 2,789 421,100
2014/01/08 2,789 2,819 2,773 2,819 253,400
2014/01/07 2,757 2,777 2,729 2,750 427,300
2014/01/06 2,766 2,798 2,743 2,767 444,400

このページの先頭へ