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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,969 | 2,998 | 2,960 | 2,998 | 933,300 |
| 2024/09/25 | 2,972 | 2,979 | 2,919 | 2,926 | 812,000 |
| 2024/09/24 | 3,017 | 3,021 | 2,987 | 2,995 | 729,700 |
| 2024/09/20 | 3,020 | 3,030 | 2,954 | 2,967 | 1,087,000 |
| 2024/09/19 | 3,015 | 3,031 | 2,997 | 3,007 | 797,500 |
| 2024/09/18 | 3,021 | 3,032 | 2,960 | 2,983 | 813,000 |
| 2024/09/17 | 2,997 | 3,019 | 2,932 | 2,996 | 859,500 |
| 2024/09/13 | 2,961 | 2,977 | 2,930 | 2,953 | 685,400 |
| 2024/09/12 | 2,991 | 3,032 | 2,976 | 2,998 | 707,500 |
| 2024/09/11 | 2,959 | 2,965 | 2,904 | 2,949 | 1,014,300 |
| 2024/09/10 | 2,949 | 2,997 | 2,936 | 2,949 | 666,600 |
| 2024/09/09 | 2,870 | 2,929 | 2,870 | 2,903 | 1,087,600 |
| 2024/09/06 | 2,976 | 3,005 | 2,929 | 2,948 | 784,700 |
| 2024/09/05 | 2,937 | 3,053 | 2,931 | 2,961 | 913,200 |
| 2024/09/04 | 2,965 | 3,003 | 2,953 | 2,980 | 1,020,800 |
| 2024/09/03 | 2,959 | 3,063 | 2,959 | 3,063 | 845,900 |
| 2024/09/02 | 2,925 | 2,960 | 2,921 | 2,951 | 591,300 |
| 2024/08/30 | 2,942 | 2,975 | 2,906 | 2,924 | 1,636,500 |
| 2024/08/29 | 2,832 | 2,850 | 2,806 | 2,842 | 720,000 |
| 2024/08/28 | 2,823 | 2,851 | 2,801 | 2,832 | 801,800 |
| 2024/08/27 | 2,778 | 2,841 | 2,765 | 2,822 | 750,500 |
| 2024/08/26 | 2,743 | 2,767 | 2,721 | 2,765 | 377,100 |
| 2024/08/23 | 2,756 | 2,779 | 2,752 | 2,772 | 470,000 |
| 2024/08/22 | 2,753 | 2,783 | 2,735 | 2,772 | 525,000 |
| 2024/08/21 | 2,777 | 2,781 | 2,735 | 2,735 | 606,000 |
| 2024/08/20 | 2,769 | 2,781 | 2,746 | 2,773 | 399,000 |
| 2024/08/19 | 2,752 | 2,774 | 2,729 | 2,748 | 434,300 |
| 2024/08/16 | 2,785 | 2,814 | 2,757 | 2,783 | 704,300 |
| 2024/08/15 | 2,739 | 2,756 | 2,714 | 2,733 | 674,500 |
| 2024/08/14 | 2,720 | 2,754 | 2,707 | 2,738 | 694,900 |
| 2024/08/13 | 2,671 | 2,713 | 2,661 | 2,703 | 990,600 |
| 2024/08/09 | 2,693 | 2,704 | 2,608 | 2,636 | 1,044,000 |
| 2024/08/08 | 2,622 | 2,721 | 2,615 | 2,686 | 1,278,100 |
| 2024/08/07 | 2,608 | 2,724 | 2,535 | 2,622 | 1,201,200 |
| 2024/08/06 | 2,526 | 2,633 | 2,512 | 2,558 | 1,512,800 |
| 2024/08/05 | 2,637 | 2,685 | 2,349 | 2,376 | 1,486,600 |
| 2024/08/02 | 2,895 | 2,913 | 2,773 | 2,787 | 810,000 |
| 2024/08/01 | 2,934 | 2,956 | 2,875 | 2,917 | 1,349,600 |
| 2024/07/31 | 2,883 | 2,955 | 2,829 | 2,954 | 1,521,600 |
| 2024/07/30 | 2,830 | 2,940 | 2,803 | 2,900 | 2,043,000 |
| 2024/07/29 | 3,069 | 3,106 | 3,050 | 3,090 | 977,700 |
| 2024/07/26 | 3,053 | 3,072 | 3,018 | 3,034 | 862,000 |
| 2024/07/25 | 3,050 | 3,071 | 3,017 | 3,037 | 603,200 |
| 2024/07/24 | 3,130 | 3,139 | 3,085 | 3,092 | 429,500 |
| 2024/07/23 | 3,145 | 3,182 | 3,127 | 3,143 | 432,300 |
| 2024/07/22 | 3,199 | 3,204 | 3,140 | 3,141 | 363,200 |
| 2024/07/19 | 3,137 | 3,183 | 3,132 | 3,183 | 458,500 |
| 2024/07/18 | 3,130 | 3,180 | 3,130 | 3,137 | 584,500 |
| 2024/07/17 | 3,211 | 3,213 | 3,161 | 3,163 | 470,300 |
| 2024/07/16 | 3,150 | 3,198 | 3,150 | 3,184 | 452,800 |
| 2024/07/12 | 3,150 | 3,169 | 3,140 | 3,150 | 635,200 |
| 2024/07/11 | 3,200 | 3,208 | 3,167 | 3,183 | 650,300 |
| 2024/07/10 | 3,111 | 3,176 | 3,090 | 3,176 | 661,700 |
| 2024/07/09 | 3,158 | 3,181 | 3,141 | 3,163 | 509,000 |
| 2024/07/08 | 3,174 | 3,184 | 3,159 | 3,163 | 378,400 |
| 2024/07/05 | 3,181 | 3,209 | 3,169 | 3,180 | 391,600 |
| 2024/07/04 | 3,199 | 3,218 | 3,185 | 3,215 | 477,500 |
| 2024/07/03 | 3,153 | 3,214 | 3,146 | 3,196 | 569,500 |
| 2024/07/02 | 3,152 | 3,205 | 3,152 | 3,180 | 499,200 |
| 2024/07/01 | 3,213 | 3,220 | 3,102 | 3,151 | 596,400 |
| 2024/06/28 | 3,200 | 3,241 | 3,195 | 3,213 | 685,500 |
| 2024/06/27 | 3,188 | 3,191 | 3,165 | 3,189 | 309,300 |
| 2024/06/26 | 3,158 | 3,208 | 3,150 | 3,188 | 839,600 |
| 2024/06/25 | 3,145 | 3,170 | 3,135 | 3,160 | 707,900 |
| 2024/06/24 | 3,110 | 3,154 | 3,109 | 3,135 | 659,500 |
| 2024/06/21 | 3,056 | 3,098 | 3,045 | 3,076 | 982,000 |
| 2024/06/20 | 3,050 | 3,084 | 3,043 | 3,056 | 399,500 |
| 2024/06/19 | 3,088 | 3,104 | 3,069 | 3,070 | 474,700 |
| 2024/06/18 | 3,067 | 3,108 | 3,067 | 3,105 | 437,100 |
| 2024/06/17 | 3,080 | 3,084 | 3,051 | 3,068 | 370,600 |
| 2024/06/14 | 3,047 | 3,115 | 3,041 | 3,104 | 721,900 |
| 2024/06/13 | 3,090 | 3,097 | 3,052 | 3,052 | 443,600 |
| 2024/06/12 | 3,067 | 3,105 | 3,044 | 3,075 | 474,500 |
| 2024/06/11 | 3,077 | 3,090 | 3,059 | 3,073 | 406,700 |
| 2024/06/10 | 3,070 | 3,095 | 3,053 | 3,076 | 385,400 |
| 2024/06/07 | 3,030 | 3,072 | 3,021 | 3,063 | 491,700 |
| 2024/06/06 | 3,069 | 3,075 | 3,029 | 3,036 | 350,500 |
| 2024/06/05 | 3,066 | 3,080 | 3,012 | 3,044 | 815,000 |
| 2024/06/04 | 2,997 | 3,055 | 2,994 | 3,016 | 868,800 |
| 2024/06/03 | 2,992 | 3,006 | 2,965 | 2,981 | 550,200 |
| 2024/05/31 | 2,966 | 2,997 | 2,939 | 2,977 | 1,775,600 |
| 2024/05/30 | 2,920 | 2,967 | 2,912 | 2,936 | 763,400 |
| 2024/05/29 | 2,968 | 2,987 | 2,942 | 2,943 | 419,000 |
| 2024/05/28 | 3,020 | 3,022 | 2,959 | 2,978 | 707,900 |
| 2024/05/27 | 2,985 | 3,011 | 2,973 | 3,011 | 426,700 |
| 2024/05/24 | 2,898 | 3,003 | 2,888 | 2,969 | 929,100 |
| 2024/05/23 | 2,906 | 2,932 | 2,899 | 2,915 | 407,500 |
| 2024/05/22 | 2,902 | 2,927 | 2,889 | 2,897 | 303,100 |
| 2024/05/21 | 2,920 | 2,942 | 2,906 | 2,911 | 377,500 |
| 2024/05/20 | 2,928 | 2,985 | 2,917 | 2,931 | 596,600 |
| 2024/05/17 | 2,892 | 2,961 | 2,888 | 2,929 | 993,300 |
| 2024/05/16 | 2,850 | 2,900 | 2,840 | 2,888 | 524,700 |
| 2024/05/15 | 2,857 | 2,861 | 2,809 | 2,821 | 510,300 |
| 2024/05/14 | 2,820 | 2,886 | 2,800 | 2,869 | 626,800 |
| 2024/05/13 | 2,835 | 2,845 | 2,797 | 2,822 | 435,600 |
| 2024/05/10 | 2,854 | 2,927 | 2,826 | 2,870 | 754,100 |
| 2024/05/09 | 2,940 | 2,948 | 2,903 | 2,913 | 611,700 |
| 2024/05/08 | 2,950 | 2,966 | 2,906 | 2,909 | 703,000 |
| 2024/05/07 | 2,947 | 2,957 | 2,912 | 2,938 | 925,200 |
| 2024/05/02 | 2,890 | 2,909 | 2,838 | 2,853 | 541,300 |
| 2024/05/01 | 2,899 | 2,899 | 2,832 | 2,865 | 842,200 |
| 2024/04/30 | 2,717 | 2,891 | 2,715 | 2,876 | 1,278,900 |
| 2024/04/26 | 2,694 | 2,728 | 2,662 | 2,712 | 871,100 |
| 2024/04/25 | 2,703 | 2,712 | 2,672 | 2,685 | 601,800 |
| 2024/04/24 | 2,710 | 2,748 | 2,706 | 2,737 | 614,600 |
| 2024/04/23 | 2,719 | 2,735 | 2,694 | 2,717 | 431,200 |
| 2024/04/22 | 2,712 | 2,745 | 2,704 | 2,743 | 459,400 |
| 2024/04/19 | 2,749 | 2,767 | 2,661 | 2,696 | 616,900 |
| 2024/04/18 | 2,738 | 2,765 | 2,717 | 2,742 | 403,700 |
| 2024/04/17 | 2,820 | 2,824 | 2,734 | 2,741 | 623,900 |
| 2024/04/16 | 2,817 | 2,855 | 2,807 | 2,832 | 413,500 |
| 2024/04/15 | 2,821 | 2,839 | 2,801 | 2,836 | 376,100 |
| 2024/04/12 | 2,821 | 2,877 | 2,813 | 2,864 | 560,600 |
| 2024/04/11 | 2,762 | 2,810 | 2,758 | 2,801 | 549,800 |
| 2024/04/10 | 2,833 | 2,845 | 2,797 | 2,812 | 336,600 |
| 2024/04/09 | 2,826 | 2,849 | 2,816 | 2,837 | 283,900 |
| 2024/04/08 | 2,803 | 2,835 | 2,799 | 2,821 | 294,300 |
| 2024/04/05 | 2,813 | 2,823 | 2,780 | 2,811 | 393,400 |
| 2024/04/04 | 2,800 | 2,834 | 2,778 | 2,806 | 497,600 |
| 2024/04/03 | 2,791 | 2,797 | 2,745 | 2,784 | 627,900 |
| 2024/04/02 | 2,811 | 2,826 | 2,796 | 2,821 | 369,000 |
| 2024/04/01 | 2,844 | 2,845 | 2,800 | 2,828 | 261,000 |
| 2024/03/29 | 2,813 | 2,838 | 2,795 | 2,838 | 294,800 |
| 2024/03/28 | 2,817 | 2,841 | 2,793 | 2,807 | 601,100 |
| 2024/03/27 | 2,875 | 2,893 | 2,842 | 2,871 | 478,300 |
| 2024/03/26 | 2,876 | 2,876 | 2,827 | 2,836 | 477,900 |
| 2024/03/25 | 2,974 | 2,976 | 2,881 | 2,881 | 538,600 |
| 2024/03/22 | 2,950 | 2,989 | 2,948 | 2,984 | 624,900 |
| 2024/03/21 | 2,916 | 2,941 | 2,893 | 2,933 | 626,600 |
| 2024/03/19 | 2,881 | 2,908 | 2,851 | 2,898 | 498,300 |
| 2024/03/18 | 2,850 | 2,887 | 2,840 | 2,880 | 350,800 |
| 2024/03/15 | 2,845 | 2,895 | 2,833 | 2,846 | 1,321,600 |
| 2024/03/14 | 2,823 | 2,832 | 2,807 | 2,832 | 423,500 |
| 2024/03/13 | 2,850 | 2,850 | 2,782 | 2,808 | 778,400 |
| 2024/03/12 | 2,811 | 2,848 | 2,767 | 2,843 | 634,900 |
| 2024/03/11 | 2,830 | 2,851 | 2,744 | 2,811 | 622,400 |
| 2024/03/08 | 2,838 | 2,906 | 2,825 | 2,873 | 775,600 |
| 2024/03/07 | 2,830 | 2,871 | 2,812 | 2,858 | 823,800 |
| 2024/03/06 | 2,779 | 2,806 | 2,769 | 2,797 | 865,000 |
| 2024/03/05 | 2,795 | 2,813 | 2,772 | 2,812 | 603,700 |
| 2024/03/04 | 2,779 | 2,804 | 2,772 | 2,790 | 441,500 |
| 2024/03/01 | 2,790 | 2,802 | 2,764 | 2,796 | 559,600 |
| 2024/02/29 | 2,728 | 2,776 | 2,711 | 2,760 | 941,400 |
| 2024/02/28 | 2,745 | 2,746 | 2,705 | 2,731 | 617,600 |
| 2024/02/27 | 2,720 | 2,732 | 2,703 | 2,723 | 516,500 |
| 2024/02/26 | 2,716 | 2,748 | 2,703 | 2,709 | 811,000 |
| 2024/02/22 | 2,685 | 2,694 | 2,667 | 2,688 | 528,400 |
| 2024/02/21 | 2,690 | 2,693 | 2,656 | 2,683 | 372,800 |
| 2024/02/20 | 2,702 | 2,705 | 2,673 | 2,694 | 497,800 |
| 2024/02/19 | 2,700 | 2,712 | 2,678 | 2,698 | 368,700 |
| 2024/02/16 | 2,683 | 2,728 | 2,670 | 2,704 | 495,400 |
| 2024/02/15 | 2,690 | 2,696 | 2,656 | 2,673 | 460,600 |
| 2024/02/14 | 2,693 | 2,700 | 2,654 | 2,686 | 510,800 |
| 2024/02/13 | 2,684 | 2,711 | 2,668 | 2,703 | 555,500 |
| 2024/02/09 | 2,675 | 2,706 | 2,663 | 2,670 | 509,500 |
| 2024/02/08 | 2,672 | 2,725 | 2,660 | 2,707 | 904,500 |
| 2024/02/07 | 2,642 | 2,675 | 2,636 | 2,652 | 724,000 |
| 2024/02/06 | 2,701 | 2,705 | 2,624 | 2,625 | 1,334,700 |
| 2024/02/05 | 2,731 | 2,733 | 2,701 | 2,708 | 1,052,300 |
| 2024/02/02 | 2,746 | 2,759 | 2,708 | 2,731 | 1,218,500 |
| 2024/02/01 | 2,706 | 2,780 | 2,653 | 2,727 | 1,840,500 |
| 2024/01/31 | 2,838 | 2,912 | 2,838 | 2,906 | 947,600 |
| 2024/01/30 | 2,870 | 2,898 | 2,860 | 2,867 | 626,600 |
| 2024/01/29 | 2,852 | 2,867 | 2,839 | 2,857 | 594,200 |
| 2024/01/26 | 2,892 | 2,892 | 2,849 | 2,853 | 526,200 |
| 2024/01/25 | 2,907 | 2,912 | 2,875 | 2,895 | 493,900 |
| 2024/01/24 | 2,937 | 2,944 | 2,871 | 2,907 | 679,600 |
| 2024/01/23 | 2,988 | 3,005 | 2,964 | 2,967 | 599,700 |
| 2024/01/22 | 2,943 | 2,977 | 2,940 | 2,963 | 376,900 |
| 2024/01/19 | 2,921 | 2,944 | 2,920 | 2,931 | 526,300 |
| 2024/01/18 | 2,889 | 2,912 | 2,873 | 2,895 | 476,700 |
| 2024/01/17 | 2,880 | 2,911 | 2,879 | 2,889 | 431,300 |
| 2024/01/16 | 2,968 | 2,968 | 2,899 | 2,901 | 403,500 |
| 2024/01/15 | 2,924 | 2,972 | 2,915 | 2,968 | 400,300 |
| 2024/01/12 | 2,930 | 2,941 | 2,900 | 2,924 | 599,300 |
| 2024/01/11 | 2,948 | 2,948 | 2,896 | 2,909 | 529,600 |
| 2024/01/10 | 2,894 | 2,933 | 2,893 | 2,923 | 386,800 |
| 2024/01/09 | 2,898 | 2,913 | 2,873 | 2,894 | 612,700 |
| 2024/01/05 | 2,839 | 2,876 | 2,838 | 2,868 | 612,500 |
| 2024/01/04 | 2,796 | 2,838 | 2,773 | 2,834 | 393,600 |