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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 4,282 | 4,288 | 4,225 | 4,256 | 760,000 | 4,256 |
| 2025-07-07 | 4,235 | 4,289 | 4,235 | 4,264 | 365,400 | 4,264 |
| 2025-07-04 | 4,273 | 4,286 | 4,233 | 4,239 | 563,400 | 4,239 |
| 2025-07-03 | 4,273 | 4,298 | 4,216 | 4,273 | 825,100 | 4,273 |
| 2025-07-02 | 4,401 | 4,478 | 4,273 | 4,273 | 871,600 | 4,273 |
| 2025-07-01 | 4,400 | 4,431 | 4,356 | 4,430 | 862,800 | 4,430 |
| 2025-06-30 | 4,380 | 4,398 | 4,338 | 4,348 | 840,000 | 4,348 |
| 2025-06-27 | 4,249 | 4,310 | 4,242 | 4,310 | 700,400 | 4,310 |
| 2025-06-26 | 4,298 | 4,318 | 4,218 | 4,246 | 779,900 | 4,246 |
| 2025-06-25 | 4,311 | 4,328 | 4,239 | 4,283 | 785,400 | 4,283 |
| 2025-06-24 | 4,230 | 4,289 | 4,211 | 4,289 | 696,000 | 4,289 |
| 2025-06-23 | 4,295 | 4,312 | 4,208 | 4,214 | 764,400 | 4,214 |
| 2025-06-20 | 4,372 | 4,409 | 4,328 | 4,335 | 794,300 | 4,335 |
| 2025-06-19 | 4,401 | 4,404 | 4,340 | 4,394 | 584,100 | 4,394 |
| 2025-06-18 | 4,340 | 4,403 | 4,306 | 4,401 | 950,000 | 4,401 |
| 2025-06-17 | 4,320 | 4,358 | 4,302 | 4,342 | 672,400 | 4,342 |
| 2025-06-16 | 4,370 | 4,387 | 4,299 | 4,363 | 622,300 | 4,363 |
| 2025-06-13 | 4,332 | 4,342 | 4,280 | 4,322 | 729,400 | 4,322 |
| 2025-06-12 | 4,425 | 4,480 | 4,318 | 4,323 | 835,500 | 4,323 |
| 2025-06-11 | 4,389 | 4,390 | 4,280 | 4,318 | 1,057,500 | 4,318 |
| 2025-06-10 | 4,246 | 4,272 | 4,219 | 4,268 | 968,500 | 4,268 |
| 2025-06-09 | 4,180 | 4,252 | 4,135 | 4,252 | 1,024,400 | 4,252 |
| 2025-06-06 | 4,200 | 4,260 | 4,171 | 4,193 | 1,094,500 | 4,193 |
| 2025-06-05 | 4,353 | 4,380 | 4,319 | 4,335 | 720,300 | 4,335 |
| 2025-06-04 | 4,395 | 4,410 | 4,331 | 4,352 | 667,500 | 4,352 |
| 2025-06-03 | 4,466 | 4,478 | 4,387 | 4,406 | 647,800 | 4,406 |
| 2025-06-02 | 4,380 | 4,430 | 4,342 | 4,427 | 628,900 | 4,427 |
| 2025-05-30 | 4,306 | 4,431 | 4,304 | 4,391 | 1,632,500 | 4,391 |
| 2025-05-29 | 4,370 | 4,379 | 4,319 | 4,356 | 555,800 | 4,356 |
| 2025-05-28 | 4,321 | 4,355 | 4,288 | 4,301 | 770,500 | 4,301 |
| 2025-05-27 | 4,325 | 4,325 | 4,268 | 4,268 | 698,600 | 4,268 |
| 2025-05-26 | 4,215 | 4,258 | 4,203 | 4,255 | 526,000 | 4,255 |
| 2025-05-23 | 4,230 | 4,249 | 4,200 | 4,227 | 542,300 | 4,227 |
| 2025-05-22 | 4,283 | 4,314 | 4,224 | 4,228 | 720,800 | 4,228 |
| 2025-05-21 | 4,300 | 4,314 | 4,235 | 4,243 | 552,500 | 4,243 |
| 2025-05-20 | 4,349 | 4,363 | 4,263 | 4,264 | 871,600 | 4,264 |
| 2025-05-19 | 4,254 | 4,367 | 4,249 | 4,349 | 739,100 | 4,349 |
| 2025-05-16 | 4,317 | 4,327 | 4,264 | 4,285 | 719,900 | 4,285 |
| 2025-05-15 | 4,256 | 4,298 | 4,244 | 4,286 | 927,700 | 4,286 |
| 2025-05-14 | 4,322 | 4,333 | 4,258 | 4,279 | 893,600 | 4,279 |
| 2025-05-13 | 4,360 | 4,403 | 4,307 | 4,343 | 1,661,800 | 4,343 |
| 2025-05-12 | 4,394 | 4,484 | 4,394 | 4,403 | 2,082,000 | 4,403 |
| 2025-05-09 | 4,253 | 4,363 | 4,250 | 4,334 | 1,428,000 | 4,334 |
| 2025-05-08 | 4,157 | 4,216 | 4,128 | 4,165 | 1,018,600 | 4,165 |
| 2025-05-07 | 4,171 | 4,211 | 4,094 | 4,114 | 1,207,700 | 4,114 |
| 2025-05-02 | 4,091 | 4,170 | 4,063 | 4,142 | 1,273,700 | 4,142 |
| 2025-05-01 | 3,813 | 4,119 | 3,805 | 4,100 | 2,770,200 | 4,100 |
| 2025-04-30 | 3,737 | 3,779 | 3,685 | 3,743 | 1,443,700 | 3,743 |
| 2025-04-28 | 3,680 | 3,744 | 3,665 | 3,717 | 686,900 | 3,717 |
| 2025-04-25 | 3,621 | 3,667 | 3,587 | 3,664 | 950,100 | 3,664 |
| 2025-04-24 | 3,687 | 3,698 | 3,588 | 3,607 | 867,800 | 3,607 |
| 2025-04-23 | 3,651 | 3,715 | 3,651 | 3,705 | 731,000 | 3,705 |
| 2025-04-22 | 3,706 | 3,715 | 3,664 | 3,685 | 589,100 | 3,685 |
| 2025-04-21 | 3,752 | 3,752 | 3,690 | 3,706 | 471,700 | 3,706 |
| 2025-04-18 | 3,700 | 3,795 | 3,684 | 3,772 | 522,200 | 3,772 |
| 2025-04-17 | 3,657 | 3,702 | 3,628 | 3,691 | 610,300 | 3,691 |
| 2025-04-16 | 3,626 | 3,700 | 3,616 | 3,658 | 765,800 | 3,658 |
| 2025-04-15 | 3,656 | 3,664 | 3,592 | 3,619 | 496,700 | 3,619 |
| 2025-04-14 | 3,615 | 3,660 | 3,603 | 3,603 | 442,300 | 3,603 |
| 2025-04-11 | 3,521 | 3,604 | 3,493 | 3,597 | 757,900 | 3,597 |
| 2025-04-10 | 3,647 | 3,676 | 3,530 | 3,649 | 908,800 | 3,649 |
| 2025-04-09 | 3,442 | 3,499 | 3,370 | 3,454 | 928,900 | 3,454 |
| 2025-04-08 | 3,398 | 3,515 | 3,382 | 3,444 | 1,098,100 | 3,444 |
| 2025-04-07 | 3,305 | 3,472 | 3,266 | 3,328 | 1,188,100 | 3,328 |
| 2025-04-04 | 3,630 | 3,679 | 3,544 | 3,585 | 947,600 | 3,585 |
| 2025-04-03 | 3,578 | 3,678 | 3,576 | 3,663 | 1,037,800 | 3,663 |
| 2025-04-02 | 3,710 | 3,723 | 3,636 | 3,657 | 905,900 | 3,657 |
| 2025-04-01 | 3,720 | 3,800 | 3,716 | 3,723 | 728,800 | 3,723 |
| 2025-03-31 | 3,634 | 3,705 | 3,634 | 3,690 | 593,700 | 3,690 |
| 2025-03-28 | 3,776 | 3,787 | 3,734 | 3,774 | 747,200 | 3,774 |
| 2025-03-27 | 3,746 | 3,802 | 3,732 | 3,802 | 856,800 | 3,802 |
| 2025-03-26 | 3,798 | 3,802 | 3,754 | 3,767 | 695,700 | 3,767 |
| 2025-03-25 | 3,828 | 3,832 | 3,761 | 3,792 | 715,500 | 3,792 |
| 2025-03-24 | 3,839 | 3,846 | 3,785 | 3,811 | 463,400 | 3,811 |
| 2025-03-21 | 3,860 | 3,884 | 3,817 | 3,839 | 1,168,700 | 3,839 |
| 2025-03-19 | 3,877 | 3,913 | 3,854 | 3,874 | 641,100 | 3,874 |
| 2025-03-18 | 3,876 | 3,888 | 3,840 | 3,860 | 662,600 | 3,860 |
| 2025-03-17 | 3,788 | 3,830 | 3,760 | 3,817 | 517,000 | 3,817 |
| 2025-03-14 | 3,782 | 3,814 | 3,751 | 3,753 | 883,600 | 3,753 |
| 2025-03-13 | 3,848 | 3,855 | 3,747 | 3,747 | 794,800 | 3,747 |
| 2025-03-12 | 3,656 | 3,741 | 3,644 | 3,732 | 1,139,300 | 3,732 |
| 2025-03-11 | 3,672 | 3,672 | 3,583 | 3,650 | 1,203,100 | 3,650 |
| 2025-03-10 | 3,792 | 3,800 | 3,646 | 3,693 | 1,281,500 | 3,693 |
| 2025-03-07 | 3,852 | 3,882 | 3,816 | 3,818 | 942,800 | 3,818 |
| 2025-03-06 | 3,931 | 3,937 | 3,838 | 3,852 | 1,212,300 | 3,852 |
| 2025-03-05 | 3,940 | 3,970 | 3,912 | 3,927 | 1,126,300 | 3,927 |
| 2025-03-04 | 3,843 | 3,923 | 3,833 | 3,878 | 1,071,700 | 3,878 |
| 2025-03-03 | 3,790 | 3,832 | 3,734 | 3,828 | 600,900 | 3,828 |
| 2025-02-28 | 3,756 | 3,790 | 3,707 | 3,738 | 1,410,800 | 3,738 |
| 2025-02-27 | 3,790 | 3,799 | 3,747 | 3,783 | 625,100 | 3,783 |
| 2025-02-26 | 3,790 | 3,801 | 3,744 | 3,793 | 821,400 | 3,793 |
| 2025-02-25 | 3,922 | 3,944 | 3,776 | 3,776 | 1,471,700 | 3,776 |
| 2025-02-21 | 3,639 | 3,785 | 3,635 | 3,763 | 1,449,400 | 3,763 |
| 2025-02-20 | 3,640 | 3,658 | 3,594 | 3,624 | 1,303,400 | 3,624 |
| 2025-02-19 | 3,605 | 3,658 | 3,595 | 3,658 | 747,100 | 3,658 |
| 2025-02-18 | 3,647 | 3,655 | 3,590 | 3,590 | 458,800 | 3,590 |
| 2025-02-17 | 3,559 | 3,632 | 3,534 | 3,628 | 774,600 | 3,628 |
| 2025-02-14 | 3,630 | 3,640 | 3,557 | 3,574 | 1,115,700 | 3,574 |
| 2025-02-13 | 3,660 | 3,708 | 3,627 | 3,642 | 869,600 | 3,642 |
| 2025-02-12 | 3,686 | 3,696 | 3,623 | 3,633 | 761,800 | 3,633 |
| 2025-02-10 | 3,700 | 3,700 | 3,629 | 3,640 | 1,084,400 | 3,640 |
| 2025-02-07 | 3,630 | 3,638 | 3,575 | 3,575 | 939,800 | 3,575 |
| 2025-02-06 | 3,570 | 3,625 | 3,561 | 3,618 | 1,493,300 | 3,618 |
| 2025-02-05 | 3,476 | 3,590 | 3,473 | 3,506 | 1,374,900 | 3,506 |
| 2025-02-04 | 3,473 | 3,492 | 3,401 | 3,431 | 1,275,000 | 3,431 |
| 2025-02-03 | 3,443 | 3,597 | 3,443 | 3,473 | 2,236,200 | 3,473 |
| 2025-01-31 | 3,360 | 3,459 | 3,360 | 3,449 | 1,074,100 | 3,449 |
| 2025-01-30 | 3,384 | 3,409 | 3,379 | 3,389 | 682,000 | 3,389 |
| 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