KabuInsight

ＳＣＳＫ

9719
プライム/情報･通信業/SCSK Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-02-255,670.05,680.05,670.05,670.00.00.00%69,900
2026-02-245,670.05,680.05,670.05,670.00.00.00%54,300
2026-02-205,670.05,680.05,670.05,670.00.00.00%206,500
2026-02-195,670.05,680.05,660.05,670.0+10.0+0.18%169,400
2026-02-185,660.05,680.05,660.05,660.00.00.00%194,600
2026-02-175,660.05,670.05,660.05,660.00.00.00%65,600
2026-02-165,670.05,670.05,660.05,660.0-5.0-0.09%281,800
2026-02-135,665.05,669.05,665.05,665.0+2.0+0.04%4,935,600
2026-02-125,665.05,684.05,660.05,663.0-2.0-0.04%1,322,700
2026-02-105,673.05,677.05,664.05,665.0-22.0-0.39%692,700
2026-02-095,684.05,687.05,671.05,687.0+4.0+0.07%215,100
2026-02-065,676.05,683.05,673.05,683.00.00.00%171,900
2026-02-055,680.05,683.05,671.05,683.0+13.0+0.23%276,300
2026-02-045,675.05,681.05,670.05,670.0-6.0-0.11%272,100
2026-02-035,668.05,683.05,667.05,676.0+6.0+0.11%163,600
2026-02-025,664.05,670.05,662.05,670.0+6.0+0.11%290,800
2026-01-305,664.05,673.05,663.05,664.0-1.0-0.02%266,500
2026-01-295,664.05,669.05,661.05,665.0-5.0-0.09%289,500
2026-01-285,660.05,670.05,660.05,670.0+11.0+0.19%355,600
2026-01-275,671.05,674.05,658.05,659.0-12.0-0.21%969,000
2026-01-265,665.05,675.05,665.05,671.0+6.0+0.11%346,400
2026-01-235,665.05,668.05,665.05,665.00.00.00%287,100
2026-01-225,666.05,667.05,665.05,665.0-1.0-0.02%547,700
2026-01-215,668.05,671.05,666.05,666.00.00.00%330,300
2026-01-205,668.05,673.05,666.05,666.0-2.0-0.04%293,000
2026-01-195,667.05,678.05,667.05,668.0+2.0+0.04%202,500
2026-01-165,671.05,675.05,665.05,666.0-10.0-0.18%217,600
2026-01-155,674.05,679.05,671.05,676.0-7.0-0.12%188,200
2026-01-145,672.05,683.05,665.05,683.0+12.0+0.21%231,900
2026-01-135,685.05,690.05,668.05,671.0-13.0-0.23%573,800
2026-01-095,668.05,688.05,663.05,684.0+15.0+0.26%302,600
2026-01-085,661.05,669.05,659.05,669.0+10.0+0.18%684,700
2026-01-075,660.05,666.05,659.05,659.00.00.00%657,200
2026-01-065,659.05,662.05,658.05,659.0+2.0+0.04%592,900
2026-01-055,660.05,662.05,657.05,657.0-2.0-0.04%1,064,400
2025-12-305,660.05,664.05,656.05,659.00.00.00%1,294,200
2025-12-295,660.05,662.05,658.05,659.0+2.0+0.04%8,982,700
2025-12-265,660.05,664.05,656.05,657.0-2.0-0.04%352,900
2025-12-255,658.05,663.05,656.05,659.00.00.00%537,500
2025-12-245,658.05,661.05,658.05,659.00.00.00%1,005,500
2025-12-235,659.05,662.05,658.05,659.0+1.0+0.02%923,500
2025-12-225,662.05,668.05,657.05,658.0-12.0-0.21%993,500
2025-12-195,658.05,670.05,658.05,670.0+13.0+0.23%2,273,800
2025-12-185,656.05,664.05,656.05,657.0+1.0+0.02%932,600
2025-12-175,659.05,666.05,656.05,656.0-13.0-0.23%5,714,600
2025-12-165,656.05,669.05,655.05,669.0+17.0+0.30%795,500
2025-12-155,670.05,677.05,652.05,652.0-13.0-0.23%441,800
2025-12-125,673.05,692.05,665.05,665.0-7.0-0.12%644,000
2025-12-115,685.05,690.05,672.05,672.0-26.0-0.46%709,100
2025-12-105,694.05,700.05,693.05,698.0+5.0+0.09%789,900
2025-12-095,694.05,697.05,693.05,693.0-2.0-0.04%565,100
2025-12-085,691.05,695.05,690.05,695.0+5.0+0.09%779,700
2025-12-055,690.05,692.05,689.05,690.0+1.0+0.02%1,345,700
2025-12-045,690.05,691.05,689.05,689.0-1.0-0.02%1,218,100
2025-12-035,690.05,692.05,688.05,690.0+1.0+0.02%1,647,300
2025-12-025,689.05,692.05,688.05,689.0+1.0+0.02%1,573,700
2025-12-015,688.05,689.05,687.05,688.00.00.00%2,208,200
2025-11-285,688.05,689.05,686.05,688.0+2.0+0.04%2,302,400
2025-11-275,686.05,687.05,685.05,686.00.00.00%1,883,600
2025-11-265,686.05,686.05,685.05,686.0+1.0+0.02%1,752,600
2025-11-255,686.05,688.05,685.05,685.0+2.0+0.04%1,981,300
2025-11-215,684.05,691.05,683.05,683.0+1.0+0.02%4,363,400
2025-11-205,682.05,684.05,682.05,682.0+2.0+0.04%2,065,600
2025-11-195,679.05,684.05,679.05,680.0+2.0+0.04%2,028,000
2025-11-185,678.05,679.05,678.05,678.0+1.0+0.02%2,095,400
2025-11-175,676.05,679.05,676.05,677.0+2.0+0.04%1,727,000
2025-11-145,675.05,677.05,675.05,675.00.00.00%2,758,500
2025-11-135,674.05,676.05,674.05,675.0+2.0+0.04%1,950,000
2025-11-125,674.05,674.05,673.05,673.00.00.00%1,427,700
2025-11-115,674.05,675.05,673.05,673.0-2.0-0.04%1,752,100
2025-11-105,674.05,675.05,673.05,675.0-2.0-0.04%1,865,400
2025-11-075,673.05,677.05,673.05,677.0+4.0+0.07%2,750,600
2025-11-065,674.05,675.05,672.05,673.00.00.00%4,187,300
2025-11-055,672.05,676.05,672.05,673.0+1.0+0.02%4,964,100
2025-11-045,672.05,677.05,671.05,672.0+1.0+0.02%6,723,700
2025-10-315,677.05,681.05,670.05,671.0+564.0+11.04%14,888,300
2025-10-305,107.05,107.05,107.05,107.0+773.0+17.84%347,800
2025-10-294,294.04,334.04,196.04,334.0+76.0+1.78%1,015,100
2025-10-284,370.04,376.04,246.04,258.0-101.0-2.32%908,100
2025-10-274,340.04,383.04,324.04,359.0+72.0+1.68%803,600
2025-10-244,281.04,316.04,241.04,287.0-8.0-0.19%917,700
2025-10-234,311.04,329.04,286.04,295.0-17.0-0.39%837,500
2025-10-224,258.04,380.04,246.04,312.0+91.0+2.16%949,500
2025-10-214,182.04,236.04,169.04,221.0+19.0+0.45%812,900
2025-10-204,228.04,228.04,172.04,202.0+31.0+0.74%737,400
2025-10-174,187.04,197.04,159.04,171.0-15.0-0.36%538,600
2025-10-164,253.04,265.04,171.04,186.0-46.0-1.09%760,900
2025-10-154,200.04,258.04,193.04,232.0+21.0+0.50%571,800
2025-10-144,283.04,297.04,175.04,211.0-112.0-2.59%853,000
2025-10-104,370.04,426.04,323.04,323.0-77.0-1.75%743,400
2025-10-094,448.04,460.04,353.04,400.0-15.0-0.34%931,600
2025-10-084,375.04,470.04,351.04,415.0+83.0+1.92%892,100
2025-10-074,308.04,344.04,245.04,332.0-15.0-0.35%1,027,600
2025-10-064,298.04,355.04,244.04,347.0+114.0+2.69%1,372,100
2025-10-034,231.04,244.04,212.04,233.0+1.0+0.02%770,100
2025-10-024,352.04,358.04,232.04,232.0-144.0-3.29%975,800
2025-10-014,413.04,423.04,340.04,376.0-53.0-1.20%812,200
2025-09-304,483.04,484.04,388.04,429.0-19.0-0.43%758,800
2025-09-294,520.04,525.04,448.04,448.0-117.0-2.56%753,400
2025-09-264,556.04,614.04,530.04,565.0-37.0-0.80%1,002,600
2025-09-254,592.04,639.04,568.04,602.0+42.0+0.92%1,302,100
2025-09-244,415.04,591.04,378.04,560.0+5.0+0.11%1,521,900
2025-09-224,600.04,727.04,538.04,555.0-308.0-6.33%2,744,400
2025-09-194,970.04,997.04,863.04,863.0-149.0-2.97%1,735,600
2025-09-184,802.05,047.04,802.05,012.0+206.0+4.29%1,311,100
2025-09-174,800.04,822.04,763.04,806.0-43.0-0.89%664,600
2025-09-164,820.04,880.04,784.04,849.0+68.0+1.42%839,200
2025-09-124,785.04,821.04,742.04,781.0-42.0-0.87%1,043,000
2025-09-114,790.04,859.04,779.04,823.0+56.0+1.17%842,200
2025-09-104,759.04,787.04,693.04,767.0+29.0+0.61%762,100
2025-09-094,810.04,830.04,738.04,738.0-52.0-1.09%782,800
2025-09-084,737.04,790.04,702.04,790.0+66.0+1.40%501,600
2025-09-054,640.04,734.04,627.04,724.0+73.0+1.57%748,700
2025-09-044,676.04,691.04,604.04,651.0-40.0-0.85%739,600
2025-09-034,750.04,758.04,677.04,691.0-41.0-0.87%881,700
2025-09-024,691.04,750.04,691.04,732.0+44.0+0.94%737,000
2025-09-014,672.04,750.04,664.04,688.0-21.0-0.45%709,300
2025-08-294,680.04,731.04,650.04,709.0+94.0+2.04%1,028,400
2025-08-284,565.04,622.04,554.04,615.0+26.0+0.57%566,100
2025-08-274,584.04,628.04,561.04,589.0——1,025,300

直近120営業日分を表示