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 |
|---|---|---|---|---|---|
| 2025/09/18 | 4,802 | 5,047 | 4,802 | 5,012 | 1,311,100 |
| 2025/09/17 | 4,800 | 4,822 | 4,763 | 4,806 | 664,600 |
| 2025/09/16 | 4,820 | 4,880 | 4,784 | 4,849 | 839,200 |
| 2025/09/12 | 4,785 | 4,821 | 4,742 | 4,781 | 1,043,000 |
| 2025/09/11 | 4,790 | 4,859 | 4,779 | 4,823 | 842,200 |
| 2025/09/10 | 4,759 | 4,787 | 4,693 | 4,767 | 762,100 |
| 2025/09/09 | 4,810 | 4,830 | 4,738 | 4,738 | 782,800 |
| 2025/09/08 | 4,737 | 4,790 | 4,702 | 4,790 | 501,600 |
| 2025/09/05 | 4,640 | 4,734 | 4,627 | 4,724 | 748,700 |
| 2025/09/04 | 4,676 | 4,691 | 4,604 | 4,651 | 739,600 |
| 2025/09/03 | 4,750 | 4,758 | 4,677 | 4,691 | 881,700 |
| 2025/09/02 | 4,691 | 4,750 | 4,691 | 4,732 | 737,000 |
| 2025/09/01 | 4,672 | 4,750 | 4,664 | 4,688 | 709,300 |
| 2025/08/29 | 4,680 | 4,731 | 4,650 | 4,709 | 1,028,400 |
| 2025/08/28 | 4,565 | 4,622 | 4,554 | 4,615 | 566,100 |
| 2025/08/27 | 4,584 | 4,628 | 4,561 | 4,589 | 1,025,300 |
| 2025/08/26 | 4,496 | 4,590 | 4,445 | 4,514 | 1,774,300 |
| 2025/08/25 | 4,555 | 4,557 | 4,467 | 4,496 | 664,200 |
| 2025/08/22 | 4,510 | 4,576 | 4,485 | 4,551 | 463,900 |
| 2025/08/21 | 4,540 | 4,569 | 4,490 | 4,518 | 471,600 |
| 2025/08/20 | 4,550 | 4,575 | 4,437 | 4,541 | 1,231,500 |
| 2025/08/19 | 4,605 | 4,612 | 4,560 | 4,582 | 956,000 |
| 2025/08/18 | 4,546 | 4,623 | 4,528 | 4,621 | 893,300 |
| 2025/08/15 | 4,596 | 4,609 | 4,528 | 4,561 | 805,100 |
| 2025/08/14 | 4,589 | 4,590 | 4,520 | 4,574 | 1,068,300 |
| 2025/08/13 | 4,642 | 4,703 | 4,610 | 4,641 | 870,100 |
| 2025/08/12 | 4,601 | 4,669 | 4,596 | 4,660 | 851,800 |
| 2025/08/08 | 4,661 | 4,697 | 4,617 | 4,632 | 874,100 |
| 2025/08/07 | 4,680 | 4,719 | 4,641 | 4,698 | 761,700 |
| 2025/08/06 | 4,680 | 4,708 | 4,632 | 4,698 | 1,077,800 |
| 2025/08/05 | 4,760 | 4,797 | 4,686 | 4,690 | 1,039,500 |
| 2025/08/04 | 4,695 | 4,738 | 4,660 | 4,717 | 806,100 |
| 2025/08/01 | 4,675 | 4,756 | 4,637 | 4,749 | 758,700 |
| 2025/07/31 | 4,731 | 4,767 | 4,651 | 4,714 | 1,412,400 |
| 2025/07/30 | 4,460 | 4,759 | 4,423 | 4,750 | 2,748,000 |
| 2025/07/29 | 4,258 | 4,367 | 4,230 | 4,351 | 1,063,600 |
| 2025/07/28 | 4,345 | 4,356 | 4,261 | 4,261 | 889,200 |
| 2025/07/25 | 4,372 | 4,393 | 4,325 | 4,393 | 801,000 |
| 2025/07/24 | 4,342 | 4,364 | 4,285 | 4,360 | 1,221,500 |
| 2025/07/23 | 4,401 | 4,442 | 4,339 | 4,339 | 1,084,000 |
| 2025/07/22 | 4,438 | 4,509 | 4,404 | 4,410 | 716,700 |
| 2025/07/18 | 4,471 | 4,511 | 4,435 | 4,438 | 627,600 |
| 2025/07/17 | 4,431 | 4,504 | 4,381 | 4,466 | 1,527,900 |
| 2025/07/16 | 4,250 | 4,313 | 4,245 | 4,291 | 908,600 |
| 2025/07/15 | 4,209 | 4,245 | 4,162 | 4,191 | 665,800 |
| 2025/07/14 | 4,115 | 4,176 | 4,091 | 4,165 | 651,200 |
| 2025/07/11 | 4,166 | 4,204 | 4,083 | 4,115 | 1,042,100 |
| 2025/07/10 | 4,221 | 4,235 | 4,167 | 4,191 | 908,100 |
| 2025/07/09 | 4,261 | 4,281 | 4,181 | 4,266 | 849,200 |
| 2025/07/08 | 4,282 | 4,288 | 4,225 | 4,256 | 760,000 |
| 2025/07/07 | 4,235 | 4,289 | 4,235 | 4,264 | 365,400 |
| 2025/07/04 | 4,273 | 4,286 | 4,233 | 4,239 | 563,400 |
| 2025/07/03 | 4,273 | 4,298 | 4,216 | 4,273 | 825,100 |
| 2025/07/02 | 4,401 | 4,478 | 4,273 | 4,273 | 871,600 |
| 2025/07/01 | 4,400 | 4,431 | 4,356 | 4,430 | 862,800 |
| 2025/06/30 | 4,380 | 4,398 | 4,338 | 4,348 | 840,000 |
| 2025/06/27 | 4,249 | 4,310 | 4,242 | 4,310 | 700,400 |
| 2025/06/26 | 4,298 | 4,318 | 4,218 | 4,246 | 779,900 |
| 2025/06/25 | 4,311 | 4,328 | 4,239 | 4,283 | 785,400 |
| 2025/06/24 | 4,230 | 4,289 | 4,211 | 4,289 | 696,000 |
| 2025/06/23 | 4,295 | 4,312 | 4,208 | 4,214 | 764,400 |
| 2025/06/20 | 4,372 | 4,409 | 4,328 | 4,335 | 794,300 |
| 2025/06/19 | 4,401 | 4,404 | 4,340 | 4,394 | 584,100 |
| 2025/06/18 | 4,340 | 4,403 | 4,306 | 4,401 | 950,000 |
| 2025/06/17 | 4,320 | 4,358 | 4,302 | 4,342 | 672,400 |
| 2025/06/16 | 4,370 | 4,387 | 4,299 | 4,363 | 622,300 |
| 2025/06/13 | 4,332 | 4,342 | 4,280 | 4,322 | 729,400 |
| 2025/06/12 | 4,425 | 4,480 | 4,318 | 4,323 | 835,500 |
| 2025/06/11 | 4,389 | 4,390 | 4,280 | 4,318 | 1,057,500 |
| 2025/06/10 | 4,246 | 4,272 | 4,219 | 4,268 | 968,500 |
| 2025/06/09 | 4,180 | 4,252 | 4,135 | 4,252 | 1,024,400 |
| 2025/06/06 | 4,200 | 4,260 | 4,171 | 4,193 | 1,094,500 |
| 2025/06/05 | 4,353 | 4,380 | 4,319 | 4,335 | 720,300 |
| 2025/06/04 | 4,395 | 4,410 | 4,331 | 4,352 | 667,500 |
| 2025/06/03 | 4,466 | 4,478 | 4,387 | 4,406 | 647,800 |
| 2025/06/02 | 4,380 | 4,430 | 4,342 | 4,427 | 628,900 |
| 2025/05/30 | 4,306 | 4,431 | 4,304 | 4,391 | 1,632,500 |
| 2025/05/29 | 4,370 | 4,379 | 4,319 | 4,356 | 555,800 |
| 2025/05/28 | 4,321 | 4,355 | 4,288 | 4,301 | 770,500 |
| 2025/05/27 | 4,325 | 4,325 | 4,268 | 4,268 | 698,600 |
| 2025/05/26 | 4,215 | 4,258 | 4,203 | 4,255 | 526,000 |
| 2025/05/23 | 4,230 | 4,249 | 4,200 | 4,227 | 542,300 |
| 2025/05/22 | 4,283 | 4,314 | 4,224 | 4,228 | 720,800 |
| 2025/05/21 | 4,300 | 4,314 | 4,235 | 4,243 | 552,500 |
| 2025/05/20 | 4,349 | 4,363 | 4,263 | 4,264 | 871,600 |
| 2025/05/19 | 4,254 | 4,367 | 4,249 | 4,349 | 739,100 |
| 2025/05/16 | 4,317 | 4,327 | 4,264 | 4,285 | 719,900 |
| 2025/05/15 | 4,256 | 4,298 | 4,244 | 4,286 | 927,700 |
| 2025/05/14 | 4,322 | 4,333 | 4,258 | 4,279 | 893,600 |
| 2025/05/13 | 4,360 | 4,403 | 4,307 | 4,343 | 1,661,800 |
| 2025/05/12 | 4,394 | 4,484 | 4,394 | 4,403 | 2,082,000 |
| 2025/05/09 | 4,253 | 4,363 | 4,250 | 4,334 | 1,428,000 |
| 2025/05/08 | 4,157 | 4,216 | 4,128 | 4,165 | 1,018,600 |
| 2025/05/07 | 4,171 | 4,211 | 4,094 | 4,114 | 1,207,700 |
| 2025/05/02 | 4,091 | 4,170 | 4,063 | 4,142 | 1,273,700 |
| 2025/05/01 | 3,813 | 4,119 | 3,805 | 4,100 | 2,770,200 |
| 2025/04/30 | 3,737 | 3,779 | 3,685 | 3,743 | 1,443,700 |
| 2025/04/28 | 3,680 | 3,744 | 3,665 | 3,717 | 686,900 |
| 2025/04/25 | 3,621 | 3,667 | 3,587 | 3,664 | 950,100 |
| 2025/04/24 | 3,687 | 3,698 | 3,588 | 3,607 | 867,800 |
| 2025/04/23 | 3,651 | 3,715 | 3,651 | 3,705 | 731,000 |
| 2025/04/22 | 3,706 | 3,715 | 3,664 | 3,685 | 589,100 |
| 2025/04/21 | 3,752 | 3,752 | 3,690 | 3,706 | 471,700 |
| 2025/04/18 | 3,700 | 3,795 | 3,684 | 3,772 | 522,200 |
| 2025/04/17 | 3,657 | 3,702 | 3,628 | 3,691 | 610,300 |
| 2025/04/16 | 3,626 | 3,700 | 3,616 | 3,658 | 765,800 |
| 2025/04/15 | 3,656 | 3,664 | 3,592 | 3,619 | 496,700 |
| 2025/04/14 | 3,615 | 3,660 | 3,603 | 3,603 | 442,300 |
| 2025/04/11 | 3,521 | 3,604 | 3,493 | 3,597 | 757,900 |
| 2025/04/10 | 3,647 | 3,676 | 3,530 | 3,649 | 908,800 |
| 2025/04/09 | 3,442 | 3,499 | 3,370 | 3,454 | 928,900 |
| 2025/04/08 | 3,398 | 3,515 | 3,382 | 3,444 | 1,098,100 |
| 2025/04/07 | 3,305 | 3,472 | 3,266 | 3,328 | 1,188,100 |
| 2025/04/04 | 3,630 | 3,679 | 3,544 | 3,585 | 947,600 |
| 2025/04/03 | 3,578 | 3,678 | 3,576 | 3,663 | 1,037,800 |
| 2025/04/02 | 3,710 | 3,723 | 3,636 | 3,657 | 905,900 |
| 2025/04/01 | 3,720 | 3,800 | 3,716 | 3,723 | 728,800 |
| 2025/03/31 | 3,634 | 3,705 | 3,634 | 3,690 | 593,700 |
| 2025/03/28 | 3,776 | 3,787 | 3,734 | 3,774 | 747,200 |
| 2025/03/27 | 3,746 | 3,802 | 3,732 | 3,802 | 856,800 |
| 2025/03/26 | 3,798 | 3,802 | 3,754 | 3,767 | 695,700 |
| 2025/03/25 | 3,828 | 3,832 | 3,761 | 3,792 | 715,500 |
| 2025/03/24 | 3,839 | 3,846 | 3,785 | 3,811 | 463,400 |
| 2025/03/21 | 3,860 | 3,884 | 3,817 | 3,839 | 1,168,700 |
| 2025/03/19 | 3,877 | 3,913 | 3,854 | 3,874 | 641,100 |
| 2025/03/18 | 3,876 | 3,888 | 3,840 | 3,860 | 662,600 |
| 2025/03/17 | 3,788 | 3,830 | 3,760 | 3,817 | 517,000 |
| 2025/03/14 | 3,782 | 3,814 | 3,751 | 3,753 | 883,600 |
| 2025/03/13 | 3,848 | 3,855 | 3,747 | 3,747 | 794,800 |
| 2025/03/12 | 3,656 | 3,741 | 3,644 | 3,732 | 1,139,300 |
| 2025/03/11 | 3,672 | 3,672 | 3,583 | 3,650 | 1,203,100 |
| 2025/03/10 | 3,792 | 3,800 | 3,646 | 3,693 | 1,281,500 |
| 2025/03/07 | 3,852 | 3,882 | 3,816 | 3,818 | 942,800 |
| 2025/03/06 | 3,931 | 3,937 | 3,838 | 3,852 | 1,212,300 |
| 2025/03/05 | 3,940 | 3,970 | 3,912 | 3,927 | 1,126,300 |
| 2025/03/04 | 3,843 | 3,923 | 3,833 | 3,878 | 1,071,700 |
| 2025/03/03 | 3,790 | 3,832 | 3,734 | 3,828 | 600,900 |
| 2025/02/28 | 3,756 | 3,790 | 3,707 | 3,738 | 1,410,800 |
| 2025/02/27 | 3,790 | 3,799 | 3,747 | 3,783 | 625,100 |
| 2025/02/26 | 3,790 | 3,801 | 3,744 | 3,793 | 821,400 |
| 2025/02/25 | 3,922 | 3,944 | 3,776 | 3,776 | 1,471,700 |
| 2025/02/21 | 3,639 | 3,785 | 3,635 | 3,763 | 1,449,400 |
| 2025/02/20 | 3,640 | 3,658 | 3,594 | 3,624 | 1,303,400 |
| 2025/02/19 | 3,605 | 3,658 | 3,595 | 3,658 | 747,100 |
| 2025/02/18 | 3,647 | 3,655 | 3,590 | 3,590 | 458,800 |
| 2025/02/17 | 3,559 | 3,632 | 3,534 | 3,628 | 774,600 |
| 2025/02/14 | 3,630 | 3,640 | 3,557 | 3,574 | 1,115,700 |
| 2025/02/13 | 3,660 | 3,708 | 3,627 | 3,642 | 869,600 |
| 2025/02/12 | 3,686 | 3,696 | 3,623 | 3,633 | 761,800 |
| 2025/02/10 | 3,700 | 3,700 | 3,629 | 3,640 | 1,084,400 |
| 2025/02/07 | 3,630 | 3,638 | 3,575 | 3,575 | 939,800 |
| 2025/02/06 | 3,570 | 3,625 | 3,561 | 3,618 | 1,493,300 |
| 2025/02/05 | 3,476 | 3,590 | 3,473 | 3,506 | 1,374,900 |
| 2025/02/04 | 3,473 | 3,492 | 3,401 | 3,431 | 1,275,000 |
| 2025/02/03 | 3,443 | 3,597 | 3,443 | 3,473 | 2,236,200 |
| 2025/01/31 | 3,360 | 3,459 | 3,360 | 3,449 | 1,074,100 |
| 2025/01/30 | 3,384 | 3,409 | 3,379 | 3,389 | 682,000 |
| 2025/01/29 | 3,399 | 3,448 | 3,399 | 3,400 | 1,056,400 |
| 2025/01/28 | 3,297 | 3,401 | 3,288 | 3,375 | 1,192,700 |
| 2025/01/27 | 3,309 | 3,310 | 3,256 | 3,272 | 623,200 |
| 2025/01/24 | 3,274 | 3,294 | 3,258 | 3,282 | 714,200 |
| 2025/01/23 | 3,310 | 3,332 | 3,281 | 3,294 | 1,149,800 |
| 2025/01/22 | 3,253 | 3,281 | 3,229 | 3,256 | 612,100 |
| 2025/01/21 | 3,248 | 3,255 | 3,223 | 3,225 | 514,900 |
| 2025/01/20 | 3,217 | 3,238 | 3,213 | 3,219 | 556,900 |
| 2025/01/17 | 3,219 | 3,219 | 3,167 | 3,200 | 939,300 |
| 2025/01/16 | 3,243 | 3,245 | 3,190 | 3,200 | 801,600 |
| 2025/01/15 | 3,184 | 3,210 | 3,163 | 3,190 | 397,800 |
| 2025/01/14 | 3,246 | 3,273 | 3,149 | 3,149 | 878,100 |
| 2025/01/10 | 3,220 | 3,269 | 3,220 | 3,236 | 609,000 |
| 2025/01/09 | 3,220 | 3,255 | 3,217 | 3,238 | 799,100 |
| 2025/01/08 | 3,225 | 3,232 | 3,179 | 3,194 | 660,300 |
| 2025/01/07 | 3,267 | 3,276 | 3,233 | 3,254 | 940,000 |
| 2025/01/06 | 3,348 | 3,357 | 3,261 | 3,272 | 874,500 |