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
2023/12/29 2,783 2,799 2,776 2,796 354,400
2023/12/28 2,770 2,792 2,767 2,783 315,600
2023/12/27 2,780 2,800 2,761 2,784 402,400
2023/12/26 2,763 2,772 2,745 2,761 332,400
2023/12/25 2,754 2,765 2,743 2,760 269,100
2023/12/22 2,710 2,738 2,708 2,733 278,600
2023/12/21 2,717 2,731 2,708 2,717 282,500
2023/12/20 2,727 2,753 2,726 2,737 395,100
2023/12/19 2,736 2,749 2,716 2,747 441,900
2023/12/18 2,754 2,756 2,707 2,728 562,700
2023/12/15 2,780 2,792 2,733 2,740 1,373,000
2023/12/14 2,820 2,827 2,774 2,794 1,014,500
2023/12/13 2,826 2,836 2,803 2,808 711,200
2023/12/12 2,808 2,838 2,808 2,818 932,600
2023/12/11 2,745 2,798 2,742 2,798 478,300
2023/12/08 2,818 2,818 2,742 2,754 755,700
2023/12/07 2,798 2,844 2,796 2,802 832,700
2023/12/06 2,747 2,805 2,743 2,793 660,200
2023/12/05 2,765 2,795 2,731 2,735 560,400
2023/12/04 2,767 2,798 2,751 2,778 690,100
2023/12/01 2,749 2,794 2,745 2,780 928,800
2023/11/30 2,762 2,780 2,724 2,724 4,105,700
2023/11/29 2,730 2,758 2,717 2,748 924,700
2023/11/28 2,783 2,786 2,739 2,754 949,400
2023/11/27 2,792 2,818 2,763 2,776 593,500
2023/11/24 2,800 2,817 2,790 2,793 561,500
2023/11/22 2,798 2,827 2,784 2,788 687,200
2023/11/21 2,750 2,788 2,734 2,773 876,900
2023/11/20 2,749 2,781 2,740 2,751 665,200
2023/11/17 2,699 2,754 2,684 2,754 832,900
2023/11/16 2,675 2,710 2,661 2,678 433,600
2023/11/15 2,741 2,741 2,695 2,698 685,800
2023/11/14 2,750 2,754 2,696 2,712 529,900
2023/11/13 2,714 2,726 2,693 2,703 363,500
2023/11/10 2,710 2,718 2,688 2,714 452,500
2023/11/09 2,698 2,713 2,670 2,709 568,100
2023/11/08 2,689 2,692 2,651 2,684 940,800
2023/11/07 2,720 2,720 2,664 2,672 877,600
2023/11/06 2,734 2,743 2,703 2,739 982,000
2023/11/02 2,653 2,676 2,620 2,647 860,900
2023/11/01 2,609 2,655 2,601 2,626 1,340,300
2023/10/31 2,570 2,603 2,551 2,569 1,503,900
2023/10/30 2,580 2,604 2,523 2,584 4,073,700
2023/10/27 2,458 2,510 2,453 2,499 864,800
2023/10/26 2,457 2,471 2,422 2,440 729,200
2023/10/25 2,480 2,484 2,453 2,462 830,400
2023/10/24 2,468 2,476 2,394 2,460 744,200
2023/10/23 2,455 2,471 2,450 2,455 717,400
2023/10/20 2,433 2,472 2,424 2,466 677,400
2023/10/19 2,450 2,481 2,444 2,472 809,000
2023/10/18 2,465 2,484 2,447 2,476 1,097,400
2023/10/17 2,490 2,508 2,469 2,483 859,100
2023/10/16 2,486 2,493 2,465 2,482 727,000
2023/10/13 2,525 2,539 2,510 2,522 869,600
2023/10/12 2,570 2,570 2,532 2,544 859,200
2023/10/11 2,572 2,582 2,548 2,570 649,900
2023/10/10 2,565 2,599 2,563 2,579 885,000
2023/10/06 2,567 2,588 2,557 2,562 731,600
2023/10/05 2,564 2,579 2,542 2,568 814,300
2023/10/04 2,559 2,591 2,557 2,559 639,000
2023/10/03 2,590 2,599 2,551 2,571 647,600
2023/10/02 2,610 2,635 2,584 2,584 614,200
2023/09/29 2,616 2,631 2,586 2,609 664,900
2023/09/28 2,633 2,647 2,611 2,627 756,900
2023/09/27 2,614 2,638 2,597 2,638 751,200
2023/09/26 2,640 2,656 2,619 2,645 778,500
2023/09/25 2,630 2,649 2,623 2,640 461,900
2023/09/22 2,584 2,643 2,564 2,628 648,800
2023/09/21 2,629 2,630 2,600 2,608 469,900
2023/09/20 2,640 2,643 2,614 2,616 772,800
2023/09/19 2,647 2,668 2,641 2,660 676,300
2023/09/15 2,645 2,649 2,627 2,644 909,600
2023/09/14 2,613 2,660 2,611 2,647 835,800
2023/09/13 2,600 2,614 2,575 2,611 642,200
2023/09/12 2,571 2,610 2,566 2,605 528,900
2023/09/11 2,558 2,586 2,541 2,553 447,300
2023/09/08 2,607 2,612 2,546 2,552 832,500
2023/09/07 2,587 2,609 2,583 2,606 546,300
2023/09/06 2,588 2,596 2,571 2,586 541,300
2023/09/05 2,545 2,562 2,544 2,562 397,100
2023/09/04 2,540 2,564 2,528 2,557 446,200
2023/09/01 2,520 2,552 2,510 2,543 475,600
2023/08/31 2,500 2,528 2,494 2,526 680,900
2023/08/30 2,509 2,514 2,485 2,504 794,700
2023/08/29 2,503 2,508 2,492 2,503 588,600
2023/08/28 2,505 2,522 2,493 2,513 342,400
2023/08/25 2,476 2,500 2,463 2,490 417,400
2023/08/24 2,483 2,505 2,475 2,494 430,900
2023/08/23 2,481 2,498 2,478 2,483 431,900
2023/08/22 2,474 2,487 2,465 2,478 506,300
2023/08/21 2,455 2,488 2,446 2,454 812,400
2023/08/18 2,405 2,424 2,397 2,414 615,500
2023/08/17 2,424 2,440 2,401 2,430 554,200
2023/08/16 2,413 2,459 2,404 2,443 830,000
2023/08/15 2,407 2,422 2,392 2,421 370,400
2023/08/14 2,395 2,410 2,382 2,394 492,500
2023/08/10 2,436 2,441 2,398 2,409 525,100
2023/08/09 2,429 2,439 2,401 2,428 503,800
2023/08/08 2,440 2,449 2,419 2,444 591,900
2023/08/07 2,381 2,425 2,377 2,420 617,800
2023/08/04 2,365 2,399 2,358 2,381 821,900
2023/08/03 2,375 2,433 2,374 2,379 1,463,100
2023/08/02 2,353 2,382 2,347 2,376 1,204,200
2023/08/01 2,363 2,381 2,333 2,363 904,600
2023/07/31 2,330 2,392 2,328 2,363 2,149,000
2023/07/28 2,168 2,199 2,138 2,194 1,159,300
2023/07/27 2,189 2,200 2,176 2,194 577,200
2023/07/26 2,178 2,213 2,172 2,208 483,700
2023/07/25 2,191 2,200 2,175 2,184 464,700
2023/07/24 2,220 2,227 2,191 2,197 455,100
2023/07/21 2,197 2,218 2,192 2,208 277,900
2023/07/20 2,241 2,245 2,212 2,217 347,500
2023/07/19 2,255 2,265 2,240 2,251 438,600
2023/07/18 2,232 2,259 2,227 2,245 471,700
2023/07/14 2,228 2,246 2,209 2,233 507,800
2023/07/13 2,204 2,231 2,195 2,228 401,100
2023/07/12 2,225 2,229 2,198 2,201 412,900
2023/07/11 2,226 2,241 2,211 2,223 487,600
2023/07/10 2,237 2,246 2,220 2,222 573,400
2023/07/07 2,219 2,254 2,216 2,221 735,900
2023/07/06 2,244 2,255 2,226 2,236 622,100
2023/07/05 2,251 2,277 2,244 2,274 424,600
2023/07/04 2,264 2,283 2,255 2,275 460,900
2023/07/03 2,268 2,298 2,265 2,285 571,000
2023/06/30 2,260 2,261 2,231 2,260 588,300
2023/06/29 2,290 2,292 2,260 2,272 381,000
2023/06/28 2,250 2,272 2,240 2,267 463,400
2023/06/27 2,248 2,258 2,229 2,238 436,200
2023/06/26 2,266 2,278 2,244 2,260 644,800
2023/06/23 2,322 2,322 2,270 2,278 800,600
2023/06/22 2,295 2,331 2,293 2,316 529,500
2023/06/21 2,274 2,308 2,267 2,302 702,200
2023/06/20 2,313 2,314 2,258 2,274 914,000
2023/06/19 2,333 2,354 2,320 2,343 605,400
2023/06/16 2,300 2,339 2,284 2,333 1,138,100
2023/06/15 2,314 2,339 2,298 2,298 1,219,600
2023/06/14 2,318 2,318 2,293 2,310 393,400
2023/06/13 2,291 2,319 2,289 2,299 452,800
2023/06/12 2,270 2,294 2,266 2,285 308,900
2023/06/09 2,267 2,270 2,250 2,264 660,800
2023/06/08 2,252 2,262 2,216 2,233 628,500
2023/06/07 2,295 2,310 2,259 2,263 775,400
2023/06/06 2,263 2,288 2,254 2,285 821,300
2023/06/05 2,299 2,300 2,268 2,269 582,100
2023/06/02 2,234 2,274 2,227 2,271 650,500
2023/06/01 2,229 2,254 2,220 2,253 776,200
2023/05/31 2,210 2,225 2,197 2,208 2,444,500
2023/05/30 2,222 2,235 2,216 2,229 436,200
2023/05/29 2,255 2,261 2,237 2,240 336,600
2023/05/26 2,218 2,245 2,209 2,235 630,700
2023/05/25 2,269 2,271 2,233 2,239 529,300
2023/05/24 2,276 2,288 2,258 2,276 493,600
2023/05/23 2,278 2,319 2,267 2,289 960,800
2023/05/22 2,244 2,267 2,235 2,263 607,200
2023/05/19 2,239 2,268 2,237 2,249 488,500
2023/05/18 2,239 2,246 2,217 2,230 458,200
2023/05/17 2,202 2,235 2,188 2,225 572,600
2023/05/16 2,186 2,220 2,174 2,202 718,300
2023/05/15 2,154 2,179 2,146 2,177 606,300
2023/05/12 2,134 2,150 2,127 2,143 458,400
2023/05/11 2,140 2,159 2,127 2,134 687,400
2023/05/10 2,152 2,156 2,122 2,132 652,500
2023/05/09 2,118 2,157 2,116 2,141 784,600
2023/05/08 2,124 2,128 2,091 2,103 908,400
2023/05/02 2,106 2,145 2,106 2,141 988,200
2023/05/01 2,070 2,094 2,048 2,093 1,007,600
2023/04/28 2,008 2,051 2,005 2,048 1,002,100
2023/04/27 1,965 1,989 1,959 1,981 645,800
2023/04/26 1,969 1,978 1,960 1,967 592,600
2023/04/25 1,981 2,005 1,978 1,987 606,400
2023/04/24 1,981 1,995 1,976 1,980 523,700
2023/04/21 1,978 1,986 1,962 1,975 497,900
2023/04/20 1,975 1,979 1,958 1,975 758,500
2023/04/19 1,999 2,006 1,972 1,980 678,500
2023/04/18 2,000 2,017 2,000 2,011 506,600
2023/04/17 2,010 2,012 1,994 1,995 469,100
2023/04/14 2,003 2,019 1,997 2,008 542,300
2023/04/13 1,965 1,996 1,962 1,993 434,300
2023/04/12 1,970 1,971 1,957 1,967 504,600
2023/04/11 1,958 1,971 1,956 1,963 387,500
2023/04/10 1,922 1,949 1,922 1,949 408,300
2023/04/07 1,950 1,954 1,927 1,942 310,500
2023/04/06 1,919 1,946 1,913 1,944 457,800
2023/04/05 1,983 1,985 1,935 1,942 459,700
2023/04/04 1,980 1,984 1,957 1,981 705,900
2023/04/03 1,951 1,971 1,949 1,967 460,300
2023/03/31 1,934 1,945 1,912 1,935 599,800
2023/03/30 1,956 1,959 1,926 1,937 518,900
2023/03/29 1,937 1,964 1,921 1,963 698,600
2023/03/28 1,935 1,945 1,922 1,937 421,300
2023/03/27 1,935 1,949 1,930 1,931 452,300
2023/03/24 1,924 1,926 1,903 1,919 519,800
2023/03/23 1,916 1,929 1,895 1,923 624,100
2023/03/22 1,938 1,958 1,922 1,937 509,400
2023/03/20 1,949 1,951 1,928 1,936 623,400
2023/03/17 1,940 1,950 1,928 1,949 795,700
2023/03/16 1,906 1,925 1,894 1,917 401,300
2023/03/15 1,935 1,942 1,925 1,939 537,600
2023/03/14 1,930 1,932 1,895 1,920 518,600
2023/03/13 1,960 1,960 1,931 1,957 335,500
2023/03/10 1,967 1,972 1,950 1,966 566,400
2023/03/09 1,972 1,988 1,968 1,980 595,800
2023/03/08 1,938 1,960 1,935 1,960 607,800
2023/03/07 1,962 1,977 1,960 1,972 520,300
2023/03/06 1,974 1,977 1,962 1,968 295,000
2023/03/03 1,965 1,974 1,953 1,965 464,600
2023/03/02 1,954 1,961 1,942 1,957 565,800
2023/03/01 1,984 1,984 1,953 1,964 389,100
2023/02/28 1,972 1,984 1,967 1,975 870,300
2023/02/27 1,942 1,962 1,941 1,955 422,700
2023/02/24 1,928 1,958 1,926 1,955 471,900
2023/02/22 1,969 1,979 1,922 1,933 575,700
2023/02/21 1,952 1,957 1,932 1,932 408,500
2023/02/20 1,936 1,956 1,925 1,952 388,100
2023/02/17 1,930 1,934 1,923 1,925 430,500
2023/02/16 1,936 1,944 1,926 1,935 343,400
2023/02/15 1,952 1,954 1,933 1,933 324,800
2023/02/14 1,970 1,973 1,947 1,953 524,400
2023/02/13 1,950 1,951 1,921 1,938 397,100
2023/02/10 1,960 1,976 1,952 1,955 375,800
2023/02/09 1,960 1,978 1,952 1,977 458,600
2023/02/08 1,972 1,977 1,960 1,975 302,200
2023/02/07 1,960 1,977 1,952 1,963 528,000
2023/02/06 1,989 1,989 1,968 1,984 457,800
2023/02/03 1,980 1,982 1,962 1,971 764,100
2023/02/02 1,975 1,988 1,959 1,979 942,000
2023/02/01 1,980 2,016 1,958 1,963 1,707,400
2023/01/31 2,128 2,129 2,105 2,108 776,400
2023/01/30 2,101 2,120 2,093 2,118 609,200
2023/01/27 2,108 2,117 2,082 2,091 341,900
2023/01/26 2,080 2,112 2,078 2,108 593,700
2023/01/25 2,058 2,080 2,046 2,077 339,900
2023/01/24 2,053 2,068 2,033 2,062 514,900
2023/01/23 2,040 2,043 2,024 2,031 557,000
2023/01/20 2,036 2,036 2,017 2,025 354,900
2023/01/19 2,025 2,045 2,015 2,030 293,400
2023/01/18 2,002 2,050 2,002 2,031 544,000
2023/01/17 2,000 2,008 1,993 1,998 239,300
2023/01/16 1,990 2,012 1,985 2,003 247,000
2023/01/13 2,023 2,040 1,995 2,002 331,000
2023/01/12 2,040 2,050 2,029 2,029 301,500
2023/01/11 2,019 2,035 2,015 2,035 580,200
2023/01/10 2,007 2,023 1,988 2,004 517,800
2023/01/06 1,971 1,979 1,957 1,975 416,400
2023/01/05 1,972 1,993 1,968 1,981 502,500
2023/01/04 1,988 1,988 1,952 1,961 523,200

このページの先頭へ