9719 SCSK(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2,947 | 2,956.5 | 2,912 | 2,937.5 | 925,200 | 2,937.50 |
| 2024-05-02 | 2,889.5 | 2,908.5 | 2,837.5 | 2,853 | 541,300 | 2,853 |
| 2024-05-01 | 2,899 | 2,899 | 2,831.5 | 2,865 | 842,200 | 2,865 |
| 2024-04-30 | 2,717 | 2,890.5 | 2,714.5 | 2,875.5 | 1,278,900 | 2,875.50 |
| 2024-04-26 | 2,693.5 | 2,727.5 | 2,661.5 | 2,711.5 | 871,100 | 2,711.50 |
| 2024-04-25 | 2,703 | 2,711.5 | 2,671.5 | 2,685 | 601,800 | 2,685 |
| 2024-04-24 | 2,710 | 2,748 | 2,706 | 2,737 | 614,600 | 2,737 |
| 2024-04-23 | 2,718.5 | 2,734.5 | 2,693.5 | 2,716.5 | 431,200 | 2,716.50 |
| 2024-04-22 | 2,711.5 | 2,745 | 2,704 | 2,742.5 | 459,400 | 2,742.50 |
| 2024-04-19 | 2,749 | 2,767 | 2,661 | 2,696 | 616,900 | 2,696 |
| 2024-04-18 | 2,738 | 2,765 | 2,716.5 | 2,742 | 403,700 | 2,742 |
| 2024-04-17 | 2,819.5 | 2,823.5 | 2,734 | 2,741 | 623,900 | 2,741 |
| 2024-04-16 | 2,816.5 | 2,854.5 | 2,807 | 2,831.5 | 413,500 | 2,831.50 |
| 2024-04-15 | 2,820.5 | 2,839 | 2,800.5 | 2,836 | 376,100 | 2,836 |
| 2024-04-12 | 2,821 | 2,876.5 | 2,813 | 2,864 | 560,600 | 2,864 |
| 2024-04-11 | 2,762 | 2,809.5 | 2,757.5 | 2,800.5 | 549,800 | 2,800.50 |
| 2024-04-10 | 2,832.5 | 2,844.5 | 2,797 | 2,812 | 336,600 | 2,812 |
| 2024-04-09 | 2,825.5 | 2,849 | 2,816 | 2,837 | 283,900 | 2,837 |
| 2024-04-08 | 2,803 | 2,835 | 2,799 | 2,820.5 | 294,300 | 2,820.50 |
| 2024-04-05 | 2,812.5 | 2,822.5 | 2,780 | 2,810.5 | 393,400 | 2,810.50 |
| 2024-04-04 | 2,799.5 | 2,833.5 | 2,778 | 2,806 | 497,600 | 2,806 |
| 2024-04-03 | 2,791 | 2,796.5 | 2,744.5 | 2,784 | 627,900 | 2,784 |
| 2024-04-02 | 2,810.5 | 2,826 | 2,796 | 2,820.5 | 369,000 | 2,820.50 |
| 2024-04-01 | 2,843.5 | 2,845 | 2,800 | 2,828 | 261,000 | 2,828 |
| 2024-03-29 | 2,812.5 | 2,837.5 | 2,794.5 | 2,837.5 | 294,800 | 2,837.50 |
| 2024-03-28 | 2,816.5 | 2,841 | 2,793 | 2,807 | 601,100 | 2,807 |
| 2024-03-27 | 2,875 | 2,893 | 2,841.5 | 2,870.5 | 478,300 | 2,870.50 |
| 2024-03-26 | 2,875.5 | 2,875.5 | 2,827 | 2,836 | 477,900 | 2,836 |
| 2024-03-25 | 2,974 | 2,975.5 | 2,881 | 2,881 | 538,600 | 2,881 |
| 2024-03-22 | 2,950 | 2,989 | 2,947.5 | 2,983.5 | 624,900 | 2,983.50 |
| 2024-03-21 | 2,916 | 2,941 | 2,892.5 | 2,933 | 626,600 | 2,933 |
| 2024-03-19 | 2,880.5 | 2,908 | 2,850.5 | 2,898 | 498,300 | 2,898 |
| 2024-03-18 | 2,850 | 2,886.5 | 2,840 | 2,880 | 350,800 | 2,880 |
| 2024-03-15 | 2,845 | 2,895 | 2,833 | 2,846 | 1,321,600 | 2,846 |
| 2024-03-14 | 2,822.5 | 2,832 | 2,807 | 2,832 | 423,500 | 2,832 |
| 2024-03-13 | 2,850 | 2,850 | 2,781.5 | 2,807.5 | 778,400 | 2,807.50 |
| 2024-03-12 | 2,811 | 2,847.5 | 2,766.5 | 2,842.5 | 634,900 | 2,842.50 |
| 2024-03-11 | 2,830 | 2,850.5 | 2,744 | 2,811 | 622,400 | 2,811 |
| 2024-03-08 | 2,837.5 | 2,905.5 | 2,825 | 2,872.5 | 775,600 | 2,872.50 |
| 2024-03-07 | 2,830 | 2,871 | 2,811.5 | 2,857.5 | 823,800 | 2,857.50 |
| 2024-03-06 | 2,778.5 | 2,805.5 | 2,769 | 2,796.5 | 865,000 | 2,796.50 |
| 2024-03-05 | 2,795 | 2,812.5 | 2,772 | 2,812 | 603,700 | 2,812 |
| 2024-03-04 | 2,779 | 2,804 | 2,772 | 2,790 | 441,500 | 2,790 |
| 2024-03-01 | 2,789.5 | 2,801.5 | 2,764 | 2,796 | 559,600 | 2,796 |
| 2024-02-29 | 2,727.5 | 2,775.5 | 2,711 | 2,760 | 941,400 | 2,760 |
| 2024-02-28 | 2,745 | 2,746 | 2,705 | 2,731 | 617,600 | 2,731 |
| 2024-02-27 | 2,719.5 | 2,731.5 | 2,703 | 2,722.5 | 516,500 | 2,722.50 |
| 2024-02-26 | 2,716 | 2,748 | 2,702.5 | 2,709 | 811,000 | 2,709 |
| 2024-02-22 | 2,685 | 2,694 | 2,667 | 2,688 | 528,400 | 2,688 |
| 2024-02-21 | 2,690 | 2,693 | 2,656 | 2,682.5 | 372,800 | 2,682.50 |
| 2024-02-20 | 2,702 | 2,705 | 2,673 | 2,693.5 | 497,800 | 2,693.50 |
| 2024-02-19 | 2,700 | 2,711.5 | 2,678 | 2,697.5 | 368,700 | 2,697.50 |
| 2024-02-16 | 2,682.5 | 2,727.5 | 2,669.5 | 2,703.5 | 495,400 | 2,703.50 |
| 2024-02-15 | 2,690 | 2,695.5 | 2,656 | 2,672.5 | 460,600 | 2,672.50 |
| 2024-02-14 | 2,693 | 2,699.5 | 2,654 | 2,685.5 | 510,800 | 2,685.50 |
| 2024-02-13 | 2,683.5 | 2,711 | 2,667.5 | 2,703 | 555,500 | 2,703 |
| 2024-02-09 | 2,675 | 2,706 | 2,663 | 2,669.5 | 509,500 | 2,669.50 |
| 2024-02-08 | 2,671.5 | 2,725 | 2,660 | 2,706.5 | 904,500 | 2,706.50 |
| 2024-02-07 | 2,641.5 | 2,675 | 2,636 | 2,651.5 | 724,000 | 2,651.50 |
| 2024-02-06 | 2,700.5 | 2,705 | 2,624 | 2,624.5 | 1,334,700 | 2,624.50 |
| 2024-02-05 | 2,731 | 2,733 | 2,700.5 | 2,708 | 1,052,300 | 2,708 |
| 2024-02-02 | 2,746 | 2,758.5 | 2,707.5 | 2,730.5 | 1,218,500 | 2,730.50 |
| 2024-02-01 | 2,706 | 2,780 | 2,652.5 | 2,726.5 | 1,840,500 | 2,726.50 |
| 2024-01-31 | 2,838 | 2,912 | 2,838 | 2,906 | 947,600 | 2,906 |
| 2024-01-30 | 2,869.5 | 2,898 | 2,859.5 | 2,866.5 | 626,600 | 2,866.50 |
| 2024-01-29 | 2,852 | 2,866.5 | 2,839 | 2,857 | 594,200 | 2,857 |
| 2024-01-26 | 2,892 | 2,892 | 2,848.5 | 2,852.5 | 526,200 | 2,852.50 |
| 2024-01-25 | 2,907 | 2,912 | 2,875 | 2,895 | 493,900 | 2,895 |
| 2024-01-24 | 2,937 | 2,944 | 2,870.5 | 2,907 | 679,600 | 2,907 |
| 2024-01-23 | 2,987.5 | 3,005 | 2,964 | 2,966.5 | 599,700 | 2,966.50 |
| 2024-01-22 | 2,943 | 2,976.5 | 2,940 | 2,962.5 | 376,900 | 2,962.50 |
| 2024-01-19 | 2,921 | 2,943.5 | 2,919.5 | 2,931 | 526,300 | 2,931 |
| 2024-01-18 | 2,888.5 | 2,911.5 | 2,873 | 2,895 | 476,700 | 2,895 |
| 2024-01-17 | 2,880 | 2,911 | 2,879 | 2,889 | 431,300 | 2,889 |
| 2024-01-16 | 2,968 | 2,968 | 2,898.5 | 2,901 | 403,500 | 2,901 |
| 2024-01-15 | 2,924 | 2,971.5 | 2,915 | 2,968 | 400,300 | 2,968 |
| 2024-01-12 | 2,930 | 2,940.5 | 2,900 | 2,924 | 599,300 | 2,924 |
| 2024-01-11 | 2,948 | 2,948 | 2,895.5 | 2,908.5 | 529,600 | 2,908.50 |
| 2024-01-10 | 2,893.5 | 2,933 | 2,892.5 | 2,922.5 | 386,800 | 2,922.50 |
| 2024-01-09 | 2,898 | 2,913 | 2,873 | 2,893.5 | 612,700 | 2,893.50 |
| 2024-01-05 | 2,838.5 | 2,876 | 2,838 | 2,867.5 | 612,500 | 2,867.50 |
| 2024-01-04 | 2,795.5 | 2,837.5 | 2,772.5 | 2,833.5 | 393,600 | 2,833.50 |
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
