1. HOME >
  2. 株価時系列 >
  3. 9719 >
  4. 2023年

9719 SCSK(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,7832,7992,775.52,796354,4002,796
2023-12-282,769.52,7922,7672,783315,6002,783
2023-12-272,779.52,799.52,7612,784402,4002,784
2023-12-262,7632,771.52,744.52,761332,4002,761
2023-12-252,753.52,7652,7432,759.5269,1002,759.50
2023-12-222,709.52,737.52,7082,733278,6002,733
2023-12-212,716.52,7312,7082,717282,5002,717
2023-12-202,7272,7532,7262,736.5395,1002,736.50
2023-12-192,735.52,7492,715.52,747441,9002,747
2023-12-182,7542,755.52,7072,727.5562,7002,727.50
2023-12-152,7802,7922,732.52,739.51,373,0002,739.50
2023-12-142,819.52,8272,7742,7941,014,5002,794
2023-12-132,825.52,835.52,8032,808711,2002,808
2023-12-122,8082,837.52,8082,817.5932,6002,817.50
2023-12-112,7452,797.52,7422,797.5478,3002,797.50
2023-12-082,8182,8182,741.52,754755,7002,754
2023-12-072,7982,8442,7962,801.5832,7002,801.50
2023-12-062,746.52,804.52,742.52,792.5660,2002,792.50
2023-12-052,7652,794.52,730.52,735560,4002,735
2023-12-042,766.52,7982,750.52,777.5690,1002,777.50
2023-12-012,748.52,7942,7452,780928,8002,780
2023-11-302,761.52,779.52,7242,7244,105,7002,724
2023-11-292,729.52,757.52,716.52,748924,7002,748
2023-11-282,782.52,785.52,738.52,753.5949,4002,753.50
2023-11-272,7922,8182,762.52,776593,5002,776
2023-11-242,8002,8172,789.52,793561,5002,793
2023-11-222,7982,826.52,783.52,787.5687,2002,787.50
2023-11-212,7502,7882,733.52,772.5876,9002,772.50
2023-11-202,7492,780.52,7402,750.5665,2002,750.50
2023-11-172,6992,753.52,6842,753.5832,9002,753.50
2023-11-162,6752,709.52,6612,677.5433,6002,677.50
2023-11-152,7412,7412,6952,697.5685,8002,697.50
2023-11-142,7502,753.52,6962,711.5529,9002,711.50
2023-11-132,7142,725.52,692.52,703363,5002,703
2023-11-102,7102,7182,687.52,714452,5002,714
2023-11-092,697.52,7132,6702,708.5568,1002,708.50
2023-11-082,6892,691.52,650.52,684940,8002,684
2023-11-072,7202,7202,663.52,672877,6002,672
2023-11-062,7342,742.52,702.52,739982,0002,739
2023-11-022,652.52,6762,6202,647860,9002,647
2023-11-012,608.52,654.52,6012,625.51,340,3002,625.50
2023-10-312,5702,6032,5512,568.51,503,9002,568.50
2023-10-302,5802,6042,522.52,5844,073,7002,584
2023-10-272,4582,5102,452.52,499864,8002,499
2023-10-262,4572,470.52,4222,439.5729,2002,439.50
2023-10-252,4802,4842,452.52,461.5830,4002,461.50
2023-10-242,4682,475.52,3942,460744,2002,460
2023-10-232,4552,470.52,449.52,455717,4002,455
2023-10-202,432.52,4722,423.52,466677,4002,466
2023-10-192,449.52,4812,4442,471.5809,0002,471.50
2023-10-182,4652,483.52,446.52,4761,097,4002,476
2023-10-172,4902,507.52,468.52,482.5859,1002,482.50
2023-10-162,4862,492.52,4652,482727,0002,482
2023-10-132,524.52,5392,5102,521.5869,6002,521.50
2023-10-122,5702,5702,5322,543.5859,2002,543.50
2023-10-112,571.52,581.52,547.52,570649,9002,570
2023-10-102,564.52,5992,5632,578.5885,0002,578.50
2023-10-062,5672,587.52,5572,562731,6002,562
2023-10-052,5642,578.52,5422,567.5814,3002,567.50
2023-10-042,5592,590.52,556.52,558.5639,0002,558.50
2023-10-032,5902,5992,5512,571647,6002,571
2023-10-022,609.52,634.52,583.52,583.5614,2002,583.50
2023-09-292,6162,6312,585.52,609664,9002,609
2023-09-282,632.52,6472,610.52,627756,9002,627
2023-09-272,6142,6382,5972,638751,2002,638
2023-09-262,639.52,655.52,6192,645778,5002,645
2023-09-252,629.52,6492,6232,640461,9002,640
2023-09-222,583.52,6432,5642,627.5648,8002,627.50
2023-09-212,6292,629.52,6002,608469,9002,608
2023-09-202,6402,642.52,6142,616772,8002,616
2023-09-192,6472,6682,640.52,659.5676,3002,659.50
2023-09-152,6452,6492,626.52,643.5909,6002,643.50
2023-09-142,6132,659.52,6112,647835,8002,647
2023-09-132,6002,613.52,574.52,610.5642,2002,610.50
2023-09-122,570.52,6102,5662,605528,9002,605
2023-09-112,5582,5862,540.52,552.5447,3002,552.50
2023-09-082,6072,611.52,545.52,551.5832,5002,551.50
2023-09-072,586.52,6092,582.52,606546,3002,606
2023-09-062,587.52,5962,570.52,586541,3002,586
2023-09-052,5452,5622,543.52,561.5397,1002,561.50
2023-09-042,5402,563.52,527.52,556.5446,2002,556.50
2023-09-012,5202,5522,5102,542.5475,6002,542.50
2023-08-312,5002,527.52,493.52,526680,9002,526
2023-08-302,508.52,513.52,484.52,504794,7002,504
2023-08-292,5032,5082,491.52,503588,6002,503
2023-08-282,5052,521.52,492.52,512.5342,4002,512.50
2023-08-252,475.52,5002,4632,489.5417,4002,489.50
2023-08-242,482.52,5052,474.52,494430,9002,494
2023-08-232,4812,4982,4782,482.5431,9002,482.50
2023-08-222,4742,4872,464.52,478506,3002,478
2023-08-212,4552,487.52,4462,453.5812,4002,453.50
2023-08-182,4052,423.52,3972,414615,5002,414
2023-08-172,4242,4402,4012,430554,2002,430
2023-08-162,412.52,458.52,403.52,443830,0002,443
2023-08-152,4072,4222,391.52,420.5370,4002,420.50
2023-08-142,394.52,4102,3822,394492,5002,394
2023-08-102,4362,4412,3982,408.5525,1002,408.50
2023-08-092,4292,4392,400.52,428503,8002,428
2023-08-082,4402,448.52,4192,443.5591,9002,443.50
2023-08-072,380.52,4252,3772,419.5617,8002,419.50
2023-08-042,3652,3992,3582,381821,9002,381
2023-08-032,3752,4332,373.52,378.51,463,1002,378.50
2023-08-022,3532,3822,346.52,375.51,204,2002,375.50
2023-08-012,362.52,380.52,332.52,362.5904,6002,362.50
2023-07-312,3302,3922,327.52,362.52,149,0002,362.50
2023-07-282,1682,1992,1382,1941,159,3002,194
2023-07-272,1892,2002,175.52,194577,2002,194
2023-07-262,1782,212.52,1722,207.5483,7002,207.50
2023-07-252,1912,2002,1752,184464,7002,184
2023-07-242,2202,226.52,190.52,197455,1002,197
2023-07-212,196.52,217.52,191.52,208277,9002,208
2023-07-202,2412,2452,2122,216.5347,5002,216.50
2023-07-192,2552,2652,2402,251438,6002,251
2023-07-182,2322,258.52,226.52,245471,7002,245
2023-07-142,227.52,2462,2092,233507,8002,233
2023-07-132,203.52,230.52,194.52,227.5401,1002,227.50
2023-07-122,2252,228.52,1982,200.5412,9002,200.50
2023-07-112,225.52,2412,210.52,222.5487,6002,222.50
2023-07-102,2372,2462,219.52,221.5573,4002,221.50
2023-07-072,218.52,253.52,2162,220.5735,9002,220.50
2023-07-062,2442,254.52,2262,235.5622,1002,235.50
2023-07-052,250.52,276.52,2442,274424,6002,274
2023-07-042,2642,282.52,254.52,275460,9002,275
2023-07-032,267.52,2982,2652,284.5571,0002,284.50
2023-06-302,2602,260.52,2312,259.5588,3002,259.50
2023-06-292,2902,291.52,2602,271.5381,0002,271.50
2023-06-282,2502,271.52,2402,267463,4002,267
2023-06-272,247.52,2582,228.52,237.5436,2002,237.50
2023-06-262,265.52,277.52,243.52,259.5644,8002,259.50
2023-06-232,321.52,3222,2702,277.5800,6002,277.50
2023-06-222,2952,3312,292.52,316529,5002,316
2023-06-212,2742,3082,266.52,302702,2002,302
2023-06-202,3132,313.52,2582,274914,0002,274
2023-06-192,332.52,3542,3202,343605,4002,343
2023-06-162,3002,3392,2842,332.51,138,1002,332.50
2023-06-152,313.52,3392,2982,2981,219,6002,298
2023-06-142,3182,3182,292.52,309.5393,4002,309.50
2023-06-132,2912,318.52,288.52,298.5452,8002,298.50
2023-06-122,269.52,293.52,2662,285308,9002,285
2023-06-092,266.52,2702,249.52,263.5660,8002,263.50
2023-06-082,2522,2622,215.52,232.5628,5002,232.50
2023-06-072,294.52,309.52,2592,263775,4002,263
2023-06-062,2632,2882,253.52,285821,3002,285
2023-06-052,2992,3002,267.52,268.5582,1002,268.50
2023-06-022,2342,2742,2272,271650,5002,271
2023-06-012,2292,2542,2202,253776,2002,253
2023-05-312,2102,2252,1972,2082,444,5002,208
2023-05-302,2222,2352,2162,229436,2002,229
2023-05-292,2552,2612,2372,240336,6002,240
2023-05-262,2182,2452,2092,235630,7002,235
2023-05-252,2692,2712,2332,239529,3002,239
2023-05-242,2762,2882,2582,276493,6002,276
2023-05-232,2782,3192,2672,289960,8002,289
2023-05-222,2442,2672,2352,263607,2002,263
2023-05-192,2392,2682,2372,249488,5002,249
2023-05-182,2392,2462,2172,230458,2002,230
2023-05-172,2022,2352,1882,225572,6002,225
2023-05-162,1862,2202,1742,202718,3002,202
2023-05-152,1542,1792,1462,177606,3002,177
2023-05-122,1342,1502,1272,143458,4002,143
2023-05-112,1402,1592,1272,134687,4002,134
2023-05-102,1522,1562,1222,132652,5002,132
2023-05-092,1182,1572,1162,141784,6002,141
2023-05-082,1242,1282,0912,103908,4002,103
2023-05-022,1062,1452,1062,141988,2002,141
2023-05-012,0702,0942,0482,0931,007,6002,093
2023-04-282,0082,0512,0052,0481,002,1002,048
2023-04-271,9651,9891,9591,981645,8001,981
2023-04-261,9691,9781,9601,967592,6001,967
2023-04-251,9812,0051,9781,987606,4001,987
2023-04-241,9811,9951,9761,980523,7001,980
2023-04-211,9781,9861,9621,975497,9001,975
2023-04-201,9751,9791,9581,975758,5001,975
2023-04-191,9992,0061,9721,980678,5001,980
2023-04-182,0002,0172,0002,011506,6002,011
2023-04-172,0102,0121,9941,995469,1001,995
2023-04-142,0032,0191,9972,008542,3002,008
2023-04-131,9651,9961,9621,993434,3001,993
2023-04-121,9701,9711,9571,967504,6001,967
2023-04-111,9581,9711,9561,963387,5001,963
2023-04-101,9221,9491,9221,949408,3001,949
2023-04-071,9501,9541,9271,942310,5001,942
2023-04-061,9191,9461,9131,944457,8001,944
2023-04-051,9831,9851,9351,942459,7001,942
2023-04-041,9801,9841,9571,981705,9001,981
2023-04-031,9511,9711,9491,967460,3001,967
2023-03-311,9341,9451,9121,935599,8001,935
2023-03-301,9561,9591,9261,937518,9001,937
2023-03-291,9371,9641,9211,963698,6001,963
2023-03-281,9351,9451,9221,937421,3001,937
2023-03-271,9351,9491,9301,931452,3001,931
2023-03-241,9241,9261,9031,919519,8001,919
2023-03-231,9161,9291,8951,923624,1001,923
2023-03-221,9381,9581,9221,937509,4001,937
2023-03-201,9491,9511,9281,936623,4001,936
2023-03-171,9401,9501,9281,949795,7001,949
2023-03-161,9061,9251,8941,917401,3001,917
2023-03-151,9351,9421,9251,939537,6001,939
2023-03-141,9301,9321,8951,920518,6001,920
2023-03-131,9601,9601,9311,957335,5001,957
2023-03-101,9671,9721,9501,966566,4001,966
2023-03-091,9721,9881,9681,980595,8001,980
2023-03-081,9381,9601,9351,960607,8001,960
2023-03-071,9621,9771,9601,972520,3001,972
2023-03-061,9741,9771,9621,968295,0001,968
2023-03-031,9651,9741,9531,965464,6001,965
2023-03-021,9541,9611,9421,957565,8001,957
2023-03-011,9841,9841,9531,964389,1001,964
2023-02-281,9721,9841,9671,975870,3001,975
2023-02-271,9421,9621,9411,955422,7001,955
2023-02-241,9281,9581,9261,955471,9001,955
2023-02-221,9691,9791,9221,933575,7001,933
2023-02-211,9521,9571,9321,932408,5001,932
2023-02-201,9361,9561,9251,952388,1001,952
2023-02-171,9301,9341,9231,925430,5001,925
2023-02-161,9361,9441,9261,935343,4001,935
2023-02-151,9521,9541,9331,933324,8001,933
2023-02-141,9701,9731,9471,953524,4001,953
2023-02-131,9501,9511,9211,938397,1001,938
2023-02-101,9601,9761,9521,955375,8001,955
2023-02-091,9601,9781,9521,977458,6001,977
2023-02-081,9721,9771,9601,975302,2001,975
2023-02-071,9601,9771,9521,963528,0001,963
2023-02-061,9891,9891,9681,984457,8001,984
2023-02-031,9801,9821,9621,971764,1001,971
2023-02-021,9751,9881,9591,979942,0001,979
2023-02-011,9802,0161,9581,9631,707,4001,963
2023-01-312,1282,1292,1052,108776,4002,108
2023-01-302,1012,1202,0932,118609,2002,118
2023-01-272,1082,1172,0822,091341,9002,091
2023-01-262,0802,1122,0782,108593,7002,108
2023-01-252,0582,0802,0462,077339,9002,077
2023-01-242,0532,0682,0332,062514,9002,062
2023-01-232,0402,0432,0242,031557,0002,031
2023-01-202,0362,0362,0172,025354,9002,025
2023-01-192,0252,0452,0152,030293,4002,030
2023-01-182,0022,0502,0022,031544,0002,031
2023-01-172,0002,0081,9931,998239,3001,998
2023-01-161,9902,0121,9852,003247,0002,003
2023-01-132,0232,0401,9952,002331,0002,002
2023-01-122,0402,0502,0292,029301,5002,029
2023-01-112,0192,0352,0152,035580,2002,035
2023-01-102,0072,0231,9882,004517,8002,004
2023-01-061,9711,9791,9571,975416,4001,975
2023-01-051,9721,9931,9681,981502,5001,981
2023-01-041,9881,9881,9521,961523,2001,961

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