9719 SCSK(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 3,399 | 3,448 | 3,399 | 3,400 | 1,056,400 | 3,400 |
| 2025-01-28 | 3,297 | 3,401 | 3,288 | 3,375 | 1,192,700 | 3,375 |
| 2025-01-27 | 3,309 | 3,310 | 3,256 | 3,272 | 623,200 | 3,272 |
| 2025-01-24 | 3,274 | 3,294 | 3,258 | 3,282 | 714,200 | 3,282 |
| 2025-01-23 | 3,310 | 3,332 | 3,281 | 3,294 | 1,149,800 | 3,294 |
| 2025-01-22 | 3,253 | 3,281 | 3,229 | 3,256 | 612,100 | 3,256 |
| 2025-01-21 | 3,248 | 3,255 | 3,223 | 3,225 | 514,900 | 3,225 |
| 2025-01-20 | 3,217 | 3,238 | 3,213 | 3,219 | 556,900 | 3,219 |
| 2025-01-17 | 3,219 | 3,219 | 3,167 | 3,200 | 939,300 | 3,200 |
| 2025-01-16 | 3,243 | 3,245 | 3,190 | 3,200 | 801,600 | 3,200 |
| 2025-01-15 | 3,184 | 3,210 | 3,163 | 3,190 | 397,800 | 3,190 |
| 2025-01-14 | 3,246 | 3,273 | 3,149 | 3,149 | 878,100 | 3,149 |
| 2025-01-10 | 3,220 | 3,269 | 3,220 | 3,236 | 609,000 | 3,236 |
| 2025-01-09 | 3,220 | 3,255 | 3,217 | 3,238 | 799,100 | 3,238 |
| 2025-01-08 | 3,225 | 3,232 | 3,179 | 3,194 | 660,300 | 3,194 |
| 2025-01-07 | 3,267 | 3,276 | 3,233 | 3,254 | 940,000 | 3,254 |
| 2025-01-06 | 3,348 | 3,357 | 3,261 | 3,272 | 874,500 | 3,272 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株