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
2021/12/30 2,279 2,300 2,263 2,289 265,600
2021/12/29 2,277 2,304 2,271 2,304 294,200
2021/12/28 2,255 2,292 2,246 2,292 470,700
2021/12/27 2,258 2,263 2,235 2,243 133,400
2021/12/24 2,293 2,293 2,253 2,259 314,800
2021/12/23 2,305 2,312 2,265 2,275 335,200
2021/12/22 2,296 2,300 2,272 2,289 261,500
2021/12/21 2,278 2,307 2,253 2,289 394,000
2021/12/20 2,268 2,282 2,224 2,228 392,700
2021/12/17 2,307 2,307 2,261 2,276 1,147,400
2021/12/16 2,335 2,343 2,317 2,333 593,600
2021/12/15 2,318 2,343 2,307 2,315 543,000
2021/12/14 2,326 2,333 2,311 2,328 453,900
2021/12/13 2,317 2,339 2,301 2,327 383,600
2021/12/10 2,276 2,314 2,270 2,304 455,700
2021/12/09 2,300 2,319 2,282 2,283 436,700
2021/12/08 2,355 2,373 2,270 2,284 1,049,100
2021/12/07 2,213 2,249 2,198 2,244 568,000
2021/12/06 2,198 2,209 2,166 2,174 470,700
2021/12/03 2,165 2,208 2,152 2,200 584,300
2021/12/02 2,149 2,186 2,146 2,160 603,600
2021/12/01 2,154 2,177 2,127 2,151 559,300
2021/11/30 2,197 2,218 2,141 2,155 1,232,400
2021/11/29 2,139 2,193 2,138 2,172 406,100
2021/11/26 2,212 2,219 2,163 2,181 505,400
2021/11/25 2,243 2,244 2,215 2,234 416,800
2021/11/24 2,228 2,244 2,202 2,224 625,300
2021/11/22 2,210 2,254 2,210 2,246 410,700
2021/11/19 2,171 2,219 2,171 2,215 364,600
2021/11/18 2,176 2,205 2,167 2,178 368,000
2021/11/17 2,186 2,203 2,172 2,192 476,500
2021/11/16 2,217 2,237 2,171 2,174 357,500
2021/11/15 2,205 2,218 2,186 2,196 305,900
2021/11/12 2,156 2,200 2,156 2,190 378,500
2021/11/11 2,135 2,144 2,122 2,134 292,200
2021/11/10 2,121 2,180 2,118 2,157 373,500
2021/11/09 2,174 2,200 2,144 2,144 375,400
2021/11/08 2,218 2,224 2,177 2,183 395,200
2021/11/05 2,168 2,218 2,168 2,214 557,100
2021/11/04 2,180 2,186 2,141 2,175 843,700
2021/11/02 2,210 2,218 2,144 2,170 1,166,900
2021/11/01 2,298 2,298 2,191 2,236 995,200
2021/10/29 2,291 2,316 2,289 2,300 541,100
2021/10/28 2,284 2,305 2,241 2,294 467,400
2021/10/27 2,314 2,346 2,314 2,328 339,800
2021/10/26 2,323 2,327 2,296 2,301 283,000
2021/10/25 2,293 2,325 2,291 2,311 226,400
2021/10/22 2,314 2,337 2,312 2,320 320,900
2021/10/21 2,320 2,343 2,306 2,321 387,900
2021/10/20 2,376 2,408 2,340 2,349 351,800
2021/10/19 2,354 2,370 2,332 2,353 367,300
2021/10/18 2,365 2,369 2,331 2,338 234,600
2021/10/15 2,333 2,370 2,321 2,370 288,100
2021/10/14 2,283 2,310 2,267 2,300 257,000
2021/10/13 2,264 2,292 2,239 2,283 515,000
2021/10/12 2,274 2,285 2,251 2,283 421,800
2021/10/11 2,234 2,293 2,211 2,289 552,100
2021/10/08 2,257 2,289 2,257 2,279 366,900
2021/10/07 2,266 2,282 2,240 2,242 574,400
2021/10/06 2,289 2,341 2,250 2,255 543,900
2021/10/05 2,260 2,307 2,250 2,261 409,600
2021/10/04 2,353 2,353 2,300 2,310 263,400
2021/10/01 2,361 2,386 2,313 2,321 428,300
2021/09/30 2,380 2,407 2,350 2,366 608,200
2021/09/29 2,359 2,374 2,328 2,360 587,000
2021/09/29 1 -> 3.00 分割
2021/09/28 7,400 7,400 7,250 7,300 114,400
2021/09/27 7,520 7,550 7,430 7,430 125,200
2021/09/24 7,550 7,600 7,510 7,560 183,000
2021/09/22 7,400 7,470 7,360 7,420 145,700
2021/09/21 7,470 7,510 7,410 7,480 171,800
2021/09/17 7,600 7,660 7,510 7,620 321,500
2021/09/16 7,650 7,650 7,530 7,600 173,400
2021/09/15 7,690 7,810 7,660 7,720 178,000
2021/09/14 7,650 7,710 7,610 7,700 148,900
2021/09/13 7,590 7,630 7,530 7,620 112,100
2021/09/10 7,450 7,590 7,440 7,580 170,200
2021/09/09 7,410 7,470 7,390 7,470 172,100
2021/09/08 7,440 7,450 7,360 7,430 159,900
2021/09/07 7,410 7,460 7,360 7,380 146,100
2021/09/06 7,190 7,270 7,170 7,270 101,700
2021/09/03 7,040 7,170 7,040 7,140 117,900
2021/09/02 7,030 7,130 7,030 7,090 102,300
2021/09/01 6,950 7,040 6,920 7,030 112,500
2021/08/31 6,940 6,980 6,900 6,950 248,600
2021/08/30 6,870 6,930 6,820 6,930 142,800
2021/08/27 6,720 6,800 6,670 6,800 114,300
2021/08/26 6,770 6,780 6,700 6,780 67,200
2021/08/25 6,770 6,800 6,710 6,770 108,400
2021/08/24 6,810 6,840 6,770 6,790 118,100
2021/08/23 6,770 6,880 6,760 6,810 146,900
2021/08/20 6,700 6,770 6,640 6,670 115,200
2021/08/19 6,530 6,670 6,520 6,630 103,600
2021/08/18 6,510 6,660 6,500 6,610 135,600
2021/08/17 6,560 6,570 6,500 6,500 112,000
2021/08/16 6,630 6,660 6,560 6,620 84,900
2021/08/13 6,530 6,580 6,520 6,550 72,100
2021/08/12 6,520 6,570 6,500 6,540 80,600
2021/08/11 6,610 6,620 6,510 6,560 103,200
2021/08/10 6,630 6,730 6,600 6,610 104,800
2021/08/06 6,550 6,660 6,550 6,650 93,900
2021/08/05 6,550 6,660 6,550 6,590 72,500
2021/08/04 6,620 6,660 6,550 6,550 111,600
2021/08/03 6,640 6,710 6,530 6,560 172,500
2021/08/02 6,860 6,880 6,680 6,740 281,000
2021/07/30 6,760 6,780 6,410 6,580 199,300
2021/07/29 6,740 6,820 6,720 6,810 96,100
2021/07/28 6,730 6,800 6,710 6,730 74,600
2021/07/27 6,830 6,840 6,740 6,830 91,300
2021/07/26 6,850 6,870 6,800 6,830 99,400
2021/07/21 6,760 6,780 6,690 6,690 95,900
2021/07/20 6,730 6,740 6,630 6,660 111,700
2021/07/19 6,750 6,790 6,710 6,750 91,600
2021/07/16 6,730 6,800 6,710 6,740 67,600
2021/07/15 6,980 7,000 6,800 6,820 163,700
2021/07/14 6,930 6,940 6,860 6,930 151,200
2021/07/13 6,840 6,900 6,830 6,850 78,500
2021/07/12 6,820 6,830 6,740 6,830 100,800
2021/07/09 6,610 6,680 6,530 6,640 192,600
2021/07/08 6,650 6,760 6,650 6,710 129,600
2021/07/07 6,620 6,730 6,620 6,730 99,700
2021/07/06 6,650 6,670 6,610 6,650 67,700
2021/07/05 6,560 6,630 6,550 6,580 48,900
2021/07/02 6,580 6,660 6,560 6,600 160,200
2021/07/01 6,690 6,700 6,490 6,500 117,300
2021/06/30 6,650 6,680 6,600 6,620 125,200
2021/06/29 6,560 6,620 6,510 6,530 155,300
2021/06/28 6,590 6,650 6,550 6,590 88,800
2021/06/25 6,630 6,640 6,540 6,590 186,300
2021/06/24 6,410 6,550 6,410 6,550 90,200
2021/06/23 6,560 6,670 6,510 6,510 162,900
2021/06/22 6,460 6,590 6,420 6,510 217,700
2021/06/21 6,340 6,400 6,290 6,350 165,600
2021/06/18 6,420 6,430 6,320 6,370 235,600
2021/06/17 6,320 6,320 6,250 6,260 72,500
2021/06/16 6,290 6,380 6,290 6,360 108,100
2021/06/15 6,270 6,340 6,230 6,340 126,400
2021/06/14 6,430 6,430 6,320 6,340 60,800
2021/06/11 6,290 6,390 6,270 6,390 183,200
2021/06/10 6,160 6,270 6,160 6,250 74,500
2021/06/09 6,270 6,300 6,240 6,250 54,100
2021/06/08 6,350 6,370 6,280 6,310 84,200
2021/06/07 6,280 6,320 6,220 6,290 95,800
2021/06/04 6,260 6,270 6,170 6,190 113,200
2021/06/03 6,160 6,220 6,160 6,190 149,500
2021/06/02 6,350 6,350 6,140 6,150 186,100
2021/06/01 6,380 6,400 6,310 6,350 108,200
2021/05/31 6,530 6,540 6,310 6,350 176,400
2021/05/28 6,500 6,600 6,470 6,570 356,400
2021/05/27 6,350 6,470 6,330 6,450 697,700
2021/05/26 6,360 6,450 6,350 6,360 220,000
2021/05/25 6,350 6,380 6,250 6,350 290,700
2021/05/24 6,170 6,280 6,140 6,230 161,600
2021/05/21 6,110 6,240 6,110 6,190 252,100
2021/05/20 6,040 6,140 6,040 6,110 177,400
2021/05/19 5,920 6,030 5,900 6,010 247,500
2021/05/18 5,800 5,920 5,800 5,900 199,800
2021/05/17 6,010 6,020 5,830 5,840 115,300
2021/05/14 5,950 6,040 5,920 6,010 168,900
2021/05/13 5,950 5,990 5,860 5,880 190,900
2021/05/12 6,040 6,080 5,930 5,950 204,200
2021/05/11 6,170 6,200 6,010 6,040 187,100
2021/05/10 6,360 6,360 6,280 6,330 152,200
2021/05/07 6,440 6,540 6,320 6,350 213,700
2021/05/06 6,400 6,470 6,310 6,350 285,000
2021/04/30 6,300 6,440 6,290 6,340 445,200
2021/04/28 6,460 6,560 6,450 6,530 202,800
2021/04/27 6,460 6,550 6,430 6,510 122,900
2021/04/26 6,460 6,490 6,380 6,450 180,800
2021/04/23 6,430 6,500 6,410 6,490 167,300
2021/04/22 6,500 6,510 6,410 6,450 256,500
2021/04/21 6,570 6,590 6,430 6,440 182,400
2021/04/20 6,750 6,760 6,620 6,660 274,300
2021/04/19 6,760 6,770 6,720 6,760 88,100
2021/04/16 6,740 6,750 6,710 6,750 91,900
2021/04/15 6,720 6,770 6,700 6,750 74,400
2021/04/14 6,790 6,840 6,650 6,700 180,600
2021/04/13 6,650 6,800 6,650 6,770 236,100
2021/04/12 6,540 6,570 6,450 6,550 107,100
2021/04/09 6,500 6,520 6,400 6,510 228,600
2021/04/08 6,520 6,590 6,500 6,560 187,100
2021/04/07 6,490 6,610 6,430 6,490 185,100
2021/04/06 6,550 6,570 6,370 6,390 153,800
2021/04/05 6,480 6,490 6,380 6,470 100,300
2021/04/02 6,580 6,590 6,430 6,480 102,400
2021/04/01 6,600 6,610 6,460 6,490 135,600
2021/03/31 6,510 6,610 6,470 6,560 173,600
2021/03/30 6,640 6,650 6,480 6,560 146,800
2021/03/29 6,660 6,740 6,560 6,690 200,800
2021/03/26 6,650 6,700 6,570 6,620 160,500
2021/03/25 6,380 6,580 6,370 6,550 189,800
2021/03/24 6,620 6,680 6,400 6,440 196,700
2021/03/23 6,670 6,720 6,610 6,610 99,400
2021/03/22 6,590 6,650 6,550 6,590 96,400
2021/03/19 6,590 6,650 6,560 6,640 199,000
2021/03/18 6,480 6,710 6,420 6,670 323,900
2021/03/17 6,300 6,390 6,280 6,380 252,000
2021/03/16 6,300 6,410 6,280 6,400 242,300
2021/03/15 6,370 6,450 6,350 6,380 231,100
2021/03/12 6,410 6,440 6,360 6,410 255,400
2021/03/11 6,370 6,480 6,330 6,450 247,900
2021/03/10 6,440 6,570 6,390 6,460 199,300
2021/03/09 6,280 6,430 6,210 6,420 268,400
2021/03/08 6,310 6,390 6,180 6,220 185,600
2021/03/05 6,250 6,310 6,150 6,310 178,500
2021/03/04 6,420 6,430 6,250 6,320 196,800
2021/03/03 6,550 6,550 6,440 6,490 205,800
2021/03/02 6,510 6,530 6,420 6,470 160,600
2021/03/01 6,440 6,520 6,390 6,510 207,900
2021/02/26 6,510 6,530 6,260 6,270 358,200
2021/02/25 6,570 6,570 6,460 6,520 187,300
2021/02/24 6,530 6,540 6,410 6,500 216,500
2021/02/22 6,620 6,620 6,510 6,560 108,900
2021/02/19 6,590 6,590 6,520 6,530 130,900
2021/02/18 6,730 6,740 6,650 6,690 128,900
2021/02/17 6,800 6,800 6,670 6,770 194,700
2021/02/16 6,750 6,790 6,700 6,750 179,900
2021/02/15 6,800 6,810 6,700 6,720 163,100
2021/02/12 6,690 6,690 6,590 6,650 190,300
2021/02/10 6,640 6,650 6,530 6,610 219,600
2021/02/09 6,700 6,700 6,590 6,630 231,400
2021/02/08 6,590 6,730 6,550 6,680 262,400
2021/02/05 6,490 6,510 6,390 6,510 185,500
2021/02/04 6,390 6,560 6,370 6,470 212,800
2021/02/03 6,360 6,540 6,320 6,530 380,100
2021/02/02 6,580 6,590 6,310 6,340 486,600
2021/02/01 6,520 6,660 6,270 6,630 693,400
2021/01/29 5,740 5,900 5,730 5,820 366,500
2021/01/28 5,750 5,800 5,650 5,710 369,000
2021/01/27 5,750 5,760 5,710 5,760 193,700
2021/01/26 5,610 5,680 5,600 5,660 295,700
2021/01/25 5,590 5,680 5,510 5,560 309,800
2021/01/22 5,520 5,540 5,510 5,530 195,200
2021/01/21 5,560 5,620 5,510 5,550 178,600
2021/01/20 5,630 5,650 5,490 5,510 237,900
2021/01/19 5,710 5,710 5,610 5,630 162,700
2021/01/18 5,670 5,730 5,620 5,670 166,200
2021/01/15 5,710 5,780 5,670 5,670 215,100
2021/01/14 5,580 5,730 5,570 5,710 303,000
2021/01/13 5,600 5,650 5,600 5,640 154,800
2021/01/12 5,720 5,750 5,690 5,700 197,200
2021/01/08 5,720 5,810 5,680 5,790 156,100
2021/01/07 5,830 5,870 5,700 5,710 139,200
2021/01/06 5,710 5,820 5,680 5,740 179,400
2021/01/05 5,770 5,790 5,730 5,760 101,100
2021/01/04 5,870 5,880 5,750 5,820 123,500

このページの先頭へ