日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スカラ(4845)の株価時系列情報

スカラ(4845)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 810 817 797 811 342,000
2020/12/29 812 831 805 811 396,100
2020/12/28 828 836 805 813 471,000
2020/12/25 835 843 825 835 200,700
2020/12/24 830 856 828 841 389,500
2020/12/23 807 840 804 839 456,000
2020/12/22 846 848 793 797 800,400
2020/12/21 844 861 843 853 321,100
2020/12/18 853 857 837 844 277,400
2020/12/17 850 859 840 854 272,800
2020/12/16 849 855 836 850 290,500
2020/12/15 860 865 832 840 297,500
2020/12/14 839 859 835 854 326,100
2020/12/11 828 843 824 832 248,200
2020/12/10 810 831 809 825 298,000
2020/12/09 820 828 811 817 262,800
2020/12/08 791 830 785 823 453,200
2020/12/07 840 841 798 802 466,900
2020/12/04 846 849 817 832 482,400
2020/12/03 877 880 849 849 367,300
2020/12/02 884 886 863 877 383,900
2020/12/01 872 882 850 879 522,900
2020/11/30 881 889 859 865 590,900
2020/11/27 841 876 840 874 577,200
2020/11/26 810 848 810 847 525,400
2020/11/25 835 850 814 820 565,500
2020/11/24 806 832 794 832 565,600
2020/11/20 803 807 782 797 587,800
2020/11/19 769 795 752 789 912,000
2020/11/18 740 783 736 769 1,323,500
2020/11/17 782 801 770 770 1,418,700
2020/11/16 935 944 904 920 767,100
2020/11/13 909 936 905 936 365,400
2020/11/12 931 942 910 924 371,900
2020/11/11 907 933 893 931 475,500
2020/11/10 940 948 908 915 548,600
2020/11/09 958 969 931 946 625,500
2020/11/06 955 1,004 936 954 1,431,700
2020/11/05 955 975 935 950 486,300
2020/11/04 920 955 920 951 593,400
2020/11/02 892 917 888 913 467,600
2020/10/30 937 941 888 895 595,300
2020/10/29 913 934 888 932 616,800
2020/10/28 910 929 904 928 388,900
2020/10/27 893 922 867 917 847,900
2020/10/26 953 977 907 923 804,400
2020/10/23 954 970 923 959 755,600
2020/10/22 976 990 938 954 892,600
2020/10/21 1,007 1,033 986 991 1,098,000
2020/10/20 950 1,014 943 1,013 1,427,400
2020/10/19 974 975 902 935 1,941,700
2020/10/16 996 1,041 971 985 1,292,800
2020/10/15 1,058 1,065 997 1,008 1,621,400
2020/10/14 1,030 1,030 1,003 1,016 1,247,400
2020/10/13 1,027 1,094 1,017 1,053 2,326,700
2020/10/12 994 1,022 963 1,016 1,444,900
2020/10/09 965 989 944 981 1,349,200
2020/10/08 988 1,003 962 968 1,519,200
2020/10/07 1,030 1,039 978 989 1,907,800
2020/10/06 1,058 1,079 1,027 1,037 1,692,000
2020/10/05 1,060 1,079 1,023 1,052 1,503,000
2020/10/02 1,102 1,135 1,020 1,048 3,021,800
2020/09/30 1,079 1,079 1,006 1,061 2,681,100
2020/09/29 1,119 1,127 1,004 1,074 5,643,300
2020/09/28 964 1,041 953 1,041 4,583,600
2020/09/25 890 915 876 891 1,353,400
2020/09/24 920 922 865 875 1,769,600
2020/09/23 865 950 863 914 2,152,100
2020/09/18 836 864 836 864 1,464,600
2020/09/17 819 848 809 827 1,377,100
2020/09/16 869 870 803 805 2,052,300
2020/09/15 825 869 818 869 1,176,400
2020/09/14 786 825 776 818 832,600
2020/09/11 756 779 747 773 412,500
2020/09/10 770 774 750 755 581,900
2020/09/09 770 800 762 770 803,100
2020/09/08 803 803 759 778 801,500
2020/09/07 761 815 761 806 1,413,700
2020/09/04 744 758 735 740 734,500
2020/09/03 782 788 755 761 823,300
2020/09/02 815 815 773 781 615,300
2020/09/01 795 816 778 812 516,500
2020/08/31 795 824 794 802 901,100
2020/08/28 819 832 760 765 1,371,400
2020/08/27 852 857 813 822 989,700
2020/08/26 859 861 827 845 1,354,200
2020/08/25 843 876 837 869 1,566,200
2020/08/24 795 844 781 844 1,111,100
2020/08/21 784 793 770 788 844,700
2020/08/20 775 776 740 773 1,114,900
2020/08/19 744 770 730 749 1,061,000
2020/08/18 759 763 710 744 1,482,000
2020/08/17 734 744 720 744 963,900
2020/08/14 619 651 613 644 299,500
2020/08/13 626 628 611 617 137,100
2020/08/12 612 622 603 616 112,200
2020/08/11 607 615 596 614 120,300
2020/08/07 612 612 590 599 116,300
2020/08/06 617 620 606 608 76,100
2020/08/05 594 614 593 614 72,400
2020/08/04 588 602 587 600 97,900
2020/08/03 573 591 573 583 149,900
2020/07/31 595 595 565 569 255,400
2020/07/30 609 613 590 603 171,000
2020/07/29 624 624 603 608 201,000
2020/07/28 635 647 625 628 112,700
2020/07/27 640 641 621 637 163,900
2020/07/22 631 645 625 643 130,800
2020/07/21 634 647 628 635 121,000
2020/07/20 627 636 613 632 198,600
2020/07/17 639 647 620 621 162,900
2020/07/16 648 657 632 638 111,600
2020/07/15 657 659 636 646 134,300
2020/07/14 669 669 633 640 269,800
2020/07/13 633 675 626 674 348,700
2020/07/10 646 646 626 626 161,300
2020/07/09 674 675 648 648 123,800
2020/07/08 672 680 664 664 112,400
2020/07/07 680 684 654 668 138,200
2020/07/06 649 678 645 675 154,000
2020/07/03 644 663 637 643 150,400
2020/07/02 689 689 634 635 306,800
2020/07/01 689 703 671 679 289,700
2020/06/30 701 720 681 681 272,300
2020/06/29 706 708 684 689 334,800
2020/06/26 745 749 725 735 315,700
2020/06/25 743 744 733 738 245,100
2020/06/24 753 757 742 747 281,500
2020/06/23 760 768 744 753 243,900
2020/06/22 733 749 723 745 187,900
2020/06/19 717 738 714 731 238,600
2020/06/18 715 715 696 712 147,500
2020/06/17 709 717 700 708 187,100
2020/06/16 680 715 676 709 294,500
2020/06/15 700 705 649 653 442,000
2020/06/12 668 712 660 700 723,900
2020/06/11 777 777 722 728 376,600
2020/06/10 783 784 765 779 225,300
2020/06/09 771 785 743 785 340,300
2020/06/08 778 794 768 777 441,800
2020/06/05 750 775 748 773 329,300
2020/06/04 752 769 740 745 379,300
2020/06/03 733 750 728 737 234,500
2020/06/02 723 731 703 731 274,600
2020/06/01 710 721 706 717 181,500
2020/05/29 699 716 692 707 208,700
2020/05/28 715 724 694 702 376,000
2020/05/27 694 716 677 712 356,000
2020/05/26 696 696 675 694 379,800
2020/05/25 670 695 665 686 347,800
2020/05/22 643 655 629 654 300,700
2020/05/21 620 639 616 638 243,000
2020/05/20 606 618 597 618 165,700
2020/05/19 608 614 587 602 271,600
2020/05/18 558 598 531 583 386,700
2020/05/15 562 567 545 566 175,200
2020/05/14 567 569 547 549 166,900
2020/05/13 561 566 550 565 133,400
2020/05/12 572 572 557 565 163,400
2020/05/11 536 565 533 562 226,100
2020/05/08 531 531 515 526 147,600
2020/05/07 509 527 509 522 148,900
2020/05/01 503 510 495 510 180,900
2020/04/30 517 525 509 511 236,000
2020/04/28 499 504 486 503 181,600
2020/04/27 504 511 493 495 215,900
2020/04/24 497 497 485 496 100,200
2020/04/23 488 503 486 497 138,800
2020/04/22 487 487 468 477 162,300
2020/04/21 515 519 490 491 267,100
2020/04/20 489 518 487 514 182,100
2020/04/17 495 499 483 485 163,700
2020/04/16 481 494 479 486 118,900
2020/04/15 499 503 481 485 183,900
2020/04/14 476 507 472 487 240,400
2020/04/13 477 481 468 472 160,800
2020/04/10 470 471 454 469 145,400
2020/04/09 455 474 449 468 177,000
2020/04/08 450 456 431 451 184,700
2020/04/07 438 456 435 452 221,800
2020/04/06 401 430 395 424 183,800
2020/04/03 422 425 399 405 147,500
2020/04/02 409 425 408 417 137,900
2020/04/01 421 433 410 412 158,500
2020/03/31 415 435 412 422 202,800
2020/03/30 401 413 399 413 246,400
2020/03/27 425 435 404 412 308,600
2020/03/26 436 436 414 417 301,400
2020/03/25 471 471 437 452 328,700
2020/03/24 411 440 403 431 401,300
2020/03/23 366 397 361 395 300,300
2020/03/19 401 404 360 367 350,200
2020/03/18 415 423 391 392 358,400
2020/03/17 371 414 371 407 531,500
2020/03/16 388 407 379 383 402,200
2020/03/13 364 385 355 369 585,200
2020/03/12 435 444 409 412 508,800
2020/03/11 477 483 449 451 392,900
2020/03/10 450 477 433 471 690,300
2020/03/09 512 526 476 480 933,200
2020/03/06 579 579 546 547 383,700
2020/03/05 603 603 580 587 192,300
2020/03/04 590 603 582 594 278,100
2020/03/03 635 638 593 595 429,800
2020/03/02 597 632 596 615 279,500
2020/02/28 629 643 605 607 437,100
2020/02/27 680 694 654 659 323,800
2020/02/26 699 709 673 678 454,400
2020/02/25 678 720 677 706 326,000
2020/02/21 709 715 705 707 109,700
2020/02/20 745 745 708 709 345,000
2020/02/19 766 769 733 742 486,200
2020/02/18 747 794 744 781 757,600
2020/02/17 685 751 677 750 534,200
2020/02/14 744 753 724 730 274,500
2020/02/13 755 764 749 749 191,500
2020/02/12 742 757 739 751 182,700
2020/02/10 747 750 735 740 125,600
2020/02/07 755 759 744 756 76,400
2020/02/06 761 761 752 755 89,400
2020/02/05 740 752 736 749 130,700
2020/02/04 728 741 723 740 108,200
2020/02/03 709 731 703 727 147,800
2020/01/31 741 746 717 724 434,300
2020/01/30 758 760 732 741 357,200
2020/01/29 781 783 760 760 131,500
2020/01/28 755 774 744 774 250,900
2020/01/27 763 768 758 762 161,000
2020/01/24 792 794 773 782 205,400
2020/01/23 805 805 785 792 220,000
2020/01/22 830 830 805 807 228,000
2020/01/21 825 830 813 825 298,400
2020/01/20 784 804 784 804 234,700
2020/01/17 791 791 777 784 128,100
2020/01/16 786 789 780 787 111,500
2020/01/15 795 795 778 784 173,000
2020/01/14 793 800 786 793 150,900
2020/01/10 792 794 780 782 109,600
2020/01/09 778 790 772 787 130,000
2020/01/08 780 780 754 770 166,700
2020/01/07 768 789 768 782 97,900
2020/01/06 780 782 762 762 144,300

このページの先頭へ