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
2022/12/30 2,011 2,024 2,001 2,001 230,700
2022/12/29 1,988 2,003 1,976 2,001 281,300
2022/12/28 2,010 2,010 1,994 1,998 351,300
2022/12/27 2,030 2,041 2,013 2,017 180,600
2022/12/26 2,019 2,026 2,009 2,022 224,300
2022/12/23 2,018 2,019 2,004 2,010 529,200
2022/12/22 2,020 2,039 2,001 2,032 406,200
2022/12/21 2,014 2,031 1,987 2,013 420,700
2022/12/20 2,083 2,083 1,999 2,014 813,700
2022/12/19 2,071 2,094 2,066 2,086 317,400
2022/12/16 2,083 2,118 2,080 2,094 999,400
2022/12/15 2,089 2,096 2,085 2,085 269,300
2022/12/14 2,088 2,097 2,074 2,089 374,100
2022/12/13 2,103 2,103 2,070 2,070 563,500
2022/12/12 2,093 2,103 2,080 2,089 354,700
2022/12/09 2,066 2,095 2,066 2,079 458,300
2022/12/08 2,046 2,074 2,034 2,069 614,200
2022/12/07 2,066 2,091 2,061 2,076 444,900
2022/12/06 2,080 2,096 2,073 2,080 510,400
2022/12/05 2,106 2,106 2,073 2,089 545,600
2022/12/02 2,153 2,153 2,089 2,107 678,600
2022/12/01 2,181 2,199 2,136 2,141 1,047,900
2022/11/30 2,115 2,209 2,115 2,202 2,654,700
2022/11/29 2,145 2,147 2,119 2,132 468,800
2022/11/28 2,175 2,176 2,139 2,141 429,700
2022/11/25 2,197 2,197 2,158 2,171 443,800
2022/11/24 2,181 2,204 2,178 2,188 565,900
2022/11/22 2,150 2,167 2,143 2,145 319,500
2022/11/21 2,145 2,164 2,137 2,156 368,700
2022/11/18 2,152 2,164 2,143 2,150 527,800
2022/11/17 2,141 2,170 2,134 2,153 337,400
2022/11/16 2,139 2,139 2,104 2,130 511,500
2022/11/15 2,151 2,151 2,123 2,128 338,000
2022/11/14 2,166 2,180 2,137 2,138 528,000
2022/11/11 2,147 2,185 2,134 2,183 501,900
2022/11/10 2,110 2,111 2,083 2,093 636,700
2022/11/09 2,157 2,165 2,120 2,122 726,500
2022/11/08 2,150 2,165 2,135 2,156 553,700
2022/11/07 2,155 2,179 2,147 2,157 736,200
2022/11/04 2,097 2,150 2,097 2,140 913,600
2022/11/02 2,170 2,182 2,123 2,137 1,026,800
2022/11/01 2,217 2,220 2,115 2,143 1,040,900
2022/10/31 2,235 2,239 2,177 2,197 814,400
2022/10/28 2,199 2,235 2,192 2,220 1,640,100
2022/10/27 2,226 2,233 2,211 2,225 436,900
2022/10/26 2,247 2,265 2,240 2,244 438,800
2022/10/25 2,217 2,240 2,204 2,221 370,300
2022/10/24 2,220 2,231 2,200 2,202 344,500
2022/10/21 2,186 2,218 2,185 2,202 481,700
2022/10/20 2,176 2,210 2,172 2,194 472,400
2022/10/19 2,193 2,212 2,181 2,186 295,400
2022/10/18 2,203 2,210 2,172 2,200 363,800
2022/10/17 2,139 2,172 2,138 2,157 587,100
2022/10/14 2,153 2,174 2,144 2,165 577,000
2022/10/13 2,125 2,134 2,104 2,106 450,600
2022/10/12 2,118 2,146 2,117 2,132 831,600
2022/10/11 2,174 2,192 2,108 2,115 743,600
2022/10/07 2,200 2,224 2,194 2,209 544,100
2022/10/06 2,230 2,242 2,220 2,225 801,000
2022/10/05 2,256 2,261 2,233 2,233 551,400
2022/10/04 2,212 2,243 2,204 2,233 703,200
2022/10/03 2,162 2,179 2,147 2,166 658,500
2022/09/30 2,224 2,239 2,188 2,190 468,300
2022/09/29 2,179 2,217 2,154 2,207 506,100
2022/09/28 2,151 2,186 2,151 2,181 410,200
2022/09/27 2,171 2,186 2,164 2,164 437,600
2022/09/26 2,181 2,195 2,156 2,158 632,000
2022/09/22 2,228 2,232 2,206 2,215 328,700
2022/09/21 2,216 2,248 2,210 2,235 478,100
2022/09/20 2,267 2,283 2,234 2,247 407,900
2022/09/16 2,230 2,247 2,226 2,246 706,000
2022/09/15 2,269 2,279 2,243 2,262 330,100
2022/09/14 2,276 2,286 2,259 2,263 533,900
2022/09/13 2,349 2,349 2,318 2,339 270,600
2022/09/12 2,349 2,349 2,329 2,333 221,800
2022/09/09 2,312 2,348 2,309 2,330 619,100
2022/09/08 2,281 2,324 2,276 2,319 798,600
2022/09/07 2,243 2,254 2,226 2,250 328,300
2022/09/06 2,264 2,281 2,247 2,254 332,400
2022/09/05 2,230 2,276 2,226 2,268 404,500
2022/09/02 2,261 2,270 2,225 2,244 729,800
2022/09/01 2,250 2,281 2,249 2,259 531,700
2022/08/31 2,250 2,286 2,248 2,280 1,365,900
2022/08/30 2,230 2,268 2,221 2,255 596,100
2022/08/29 2,214 2,224 2,206 2,206 600,800
2022/08/26 2,273 2,287 2,263 2,264 444,700
2022/08/25 2,267 2,276 2,250 2,274 451,200
2022/08/24 2,252 2,265 2,241 2,255 448,300
2022/08/23 2,305 2,310 2,254 2,266 599,500
2022/08/22 2,296 2,326 2,272 2,322 505,300
2022/08/19 2,319 2,332 2,304 2,304 422,200
2022/08/18 2,293 2,322 2,285 2,319 477,800
2022/08/17 2,310 2,330 2,304 2,324 448,600
2022/08/16 2,302 2,350 2,302 2,306 575,100
2022/08/15 2,283 2,287 2,264 2,276 287,600
2022/08/12 2,256 2,281 2,254 2,281 491,000
2022/08/10 2,270 2,270 2,237 2,247 458,700
2022/08/09 2,292 2,304 2,282 2,289 441,800
2022/08/08 2,301 2,301 2,268 2,283 373,500
2022/08/05 2,300 2,320 2,290 2,307 549,200
2022/08/04 2,280 2,286 2,254 2,274 490,700
2022/08/03 2,241 2,284 2,236 2,252 856,500
2022/08/02 2,291 2,300 2,206 2,242 1,035,500
2022/08/01 2,132 2,280 2,107 2,260 2,259,300
2022/07/29 2,351 2,359 2,323 2,332 682,600
2022/07/28 2,380 2,384 2,354 2,378 959,200
2022/07/27 2,366 2,382 2,348 2,373 567,200
2022/07/26 2,372 2,382 2,355 2,382 527,800
2022/07/25 2,406 2,407 2,373 2,384 522,800
2022/07/22 2,389 2,418 2,381 2,415 706,500
2022/07/21 2,320 2,376 2,307 2,375 922,600
2022/07/20 2,324 2,330 2,301 2,328 661,700
2022/07/19 2,296 2,307 2,268 2,289 669,700
2022/07/15 2,291 2,310 2,284 2,296 743,300
2022/07/14 2,239 2,278 2,238 2,270 709,800
2022/07/13 2,254 2,291 2,231 2,278 1,117,200
2022/07/12 2,400 2,400 2,345 2,354 418,800
2022/07/11 2,409 2,422 2,387 2,404 494,900
2022/07/08 2,390 2,401 2,356 2,380 678,700
2022/07/07 2,407 2,407 2,372 2,391 546,200
2022/07/06 2,336 2,387 2,334 2,378 838,500
2022/07/05 2,334 2,334 2,305 2,330 444,900
2022/07/04 2,306 2,353 2,304 2,334 760,100
2022/07/01 2,281 2,299 2,243 2,261 662,900
2022/06/30 2,321 2,338 2,296 2,296 604,600
2022/06/29 2,306 2,317 2,288 2,311 970,800
2022/06/28 2,247 2,289 2,239 2,284 836,300
2022/06/27 2,242 2,272 2,233 2,271 537,200
2022/06/24 2,230 2,254 2,216 2,235 581,900
2022/06/23 2,183 2,210 2,181 2,190 412,300
2022/06/22 2,198 2,212 2,178 2,201 365,000
2022/06/21 2,192 2,204 2,158 2,187 878,800
2022/06/20 2,128 2,136 2,064 2,100 427,400
2022/06/17 2,077 2,116 2,077 2,099 912,100
2022/06/16 2,181 2,181 2,137 2,147 438,200
2022/06/15 2,187 2,187 2,127 2,133 549,500
2022/06/14 2,198 2,213 2,163 2,190 501,500
2022/06/13 2,209 2,248 2,209 2,248 504,900
2022/06/10 2,241 2,264 2,231 2,245 549,800
2022/06/09 2,237 2,268 2,235 2,252 444,200
2022/06/08 2,245 2,247 2,221 2,242 477,900
2022/06/07 2,224 2,239 2,211 2,227 361,300
2022/06/06 2,232 2,237 2,203 2,221 536,100
2022/06/03 2,244 2,262 2,219 2,255 655,800
2022/06/02 2,199 2,207 2,167 2,198 433,000
2022/06/01 2,155 2,186 2,155 2,181 357,500
2022/05/31 2,173 2,173 2,140 2,153 936,700
2022/05/30 2,154 2,185 2,143 2,171 704,200
2022/05/27 2,171 2,173 2,131 2,141 310,000
2022/05/26 2,142 2,166 2,135 2,136 266,200
2022/05/25 2,168 2,186 2,151 2,159 294,500
2022/05/24 2,182 2,197 2,156 2,165 487,300
2022/05/23 2,160 2,195 2,148 2,192 451,900
2022/05/20 2,140 2,141 2,103 2,138 544,000
2022/05/19 2,170 2,186 2,132 2,141 581,600
2022/05/18 2,164 2,196 2,164 2,194 526,400
2022/05/17 2,190 2,190 2,143 2,157 487,600
2022/05/16 2,180 2,200 2,158 2,196 664,200
2022/05/13 2,129 2,168 2,078 2,147 683,700
2022/05/12 2,156 2,168 2,108 2,114 886,800
2022/05/11 2,124 2,183 2,124 2,173 785,800
2022/05/10 2,151 2,175 2,126 2,157 1,140,100
2022/05/09 2,079 2,158 2,078 2,126 1,054,600
2022/05/06 2,036 2,103 2,036 2,100 906,300
2022/05/02 2,122 2,125 2,018 2,076 1,367,100
2022/04/28 2,061 2,079 2,037 2,076 508,000
2022/04/27 2,030 2,077 2,021 2,074 719,600
2022/04/26 2,070 2,082 2,060 2,072 515,900
2022/04/25 1,993 2,046 1,987 2,033 365,400
2022/04/22 2,024 2,047 2,013 2,037 364,200
2022/04/21 2,024 2,040 2,006 2,031 306,200
2022/04/20 2,019 2,049 2,007 2,023 398,300
2022/04/19 1,999 2,019 1,999 2,007 433,300
2022/04/18 1,991 2,004 1,966 1,986 409,400
2022/04/15 2,036 2,042 2,007 2,020 446,300
2022/04/14 2,092 2,098 2,052 2,060 344,200
2022/04/13 2,050 2,105 2,045 2,095 606,600
2022/04/12 2,067 2,084 2,043 2,044 483,500
2022/04/11 2,109 2,111 2,054 2,074 413,200
2022/04/08 2,141 2,146 2,100 2,127 471,000
2022/04/07 2,119 2,136 2,101 2,108 518,400
2022/04/06 2,172 2,178 2,142 2,156 420,000
2022/04/05 2,196 2,200 2,167 2,197 362,800
2022/04/04 2,129 2,170 2,129 2,165 255,400
2022/04/01 2,078 2,136 2,061 2,131 525,900
2022/03/31 2,157 2,161 2,099 2,101 600,600
2022/03/30 2,159 2,162 2,121 2,152 453,900
2022/03/29 2,147 2,156 2,130 2,151 384,400
2022/03/28 2,141 2,146 2,119 2,130 290,400
2022/03/25 2,159 2,169 2,135 2,151 267,500
2022/03/24 2,156 2,158 2,106 2,143 400,300
2022/03/23 2,147 2,194 2,139 2,163 678,200
2022/03/22 2,140 2,144 2,099 2,115 831,700
2022/03/18 2,072 2,134 2,062 2,126 1,012,300
2022/03/17 2,094 2,097 2,054 2,082 590,100
2022/03/16 2,072 2,096 2,044 2,054 512,800
2022/03/15 1,979 2,069 1,979 2,057 723,000
2022/03/14 1,963 1,994 1,961 1,979 275,400
2022/03/11 1,969 1,974 1,950 1,962 453,800
2022/03/10 1,973 1,974 1,951 1,963 624,000
2022/03/09 1,905 1,953 1,898 1,916 584,000
2022/03/08 1,874 1,921 1,873 1,875 691,200
2022/03/07 1,886 1,910 1,875 1,904 427,000
2022/03/04 1,963 1,966 1,921 1,926 378,800
2022/03/03 1,966 1,987 1,956 1,965 386,000
2022/03/02 1,951 1,955 1,932 1,937 424,600
2022/03/01 1,983 2,001 1,959 1,981 353,200
2022/02/28 1,921 1,961 1,912 1,958 502,000
2022/02/25 1,933 1,942 1,905 1,936 475,600
2022/02/24 1,858 1,912 1,856 1,897 422,700
2022/02/22 1,885 1,907 1,876 1,891 443,300
2022/02/21 1,884 1,921 1,858 1,913 399,200
2022/02/18 1,890 1,926 1,889 1,917 281,200
2022/02/17 1,932 1,945 1,913 1,926 377,600
2022/02/16 1,966 1,966 1,922 1,950 480,400
2022/02/15 1,927 1,952 1,914 1,939 546,900
2022/02/14 1,952 1,957 1,921 1,926 549,000
2022/02/10 1,992 2,001 1,971 1,992 353,200
2022/02/09 1,936 1,964 1,923 1,959 512,300
2022/02/08 1,953 1,983 1,928 1,931 328,600
2022/02/07 1,972 1,977 1,944 1,956 573,600
2022/02/04 1,940 1,979 1,931 1,967 814,700
2022/02/03 1,925 1,953 1,914 1,938 720,200
2022/02/02 1,934 1,969 1,923 1,965 871,500
2022/02/01 2,007 2,007 1,913 1,919 850,200
2022/01/31 1,892 1,949 1,890 1,927 857,800
2022/01/28 1,899 1,914 1,863 1,895 760,100
2022/01/27 1,955 1,962 1,862 1,870 776,700
2022/01/26 1,957 1,973 1,939 1,966 486,500
2022/01/25 2,009 2,010 1,942 1,954 579,600
2022/01/24 1,996 2,011 1,977 2,010 419,700
2022/01/21 1,984 2,034 1,981 2,028 501,900
2022/01/20 1,976 2,042 1,973 2,023 700,300
2022/01/19 2,024 2,036 1,982 1,990 793,900
2022/01/18 2,089 2,103 2,055 2,074 449,400
2022/01/17 2,045 2,089 2,045 2,088 465,100
2022/01/14 2,098 2,099 2,042 2,062 681,200
2022/01/13 2,175 2,181 2,115 2,122 629,200
2022/01/12 2,185 2,209 2,172 2,195 686,800
2022/01/11 2,194 2,195 2,141 2,162 541,700
2022/01/07 2,217 2,224 2,193 2,203 504,700
2022/01/06 2,217 2,251 2,201 2,214 562,500
2022/01/05 2,305 2,321 2,264 2,267 620,500
2022/01/04 2,317 2,328 2,272 2,296 354,900

このページの先頭へ