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

Ｓｃｈｏｏ(264A)の株価時系列情報

Ｓｃｈｏｏ(264A)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
2026/08/07 307 352 307 333 712,700
2026/08/06 304 315 302 307 85,500
2026/08/05 308 314 301 308 87,100
2026/08/04 311 311 296 300 118,900
2026/08/03 292 314 292 311 142,800
2026/07/31 280 292 273 291 116,600
2026/07/30 271 335 271 278 616,000
2026/07/29 278 278 270 274 25,000
2026/07/28 273 277 267 274 29,500
2026/07/27 271 278 271 278 25,300
2026/07/24 283 283 270 270 82,800
2026/07/23 288 293 280 284 37,100
2026/07/22 296 300 286 289 48,400
2026/07/21 293 299 290 296 41,600
2026/07/17 296 307 286 288 125,500
2026/07/16 313 319 299 302 64,800
2026/07/15 303 314 300 314 63,300
2026/07/14 296 315 296 304 161,400
2026/07/13 297 313 286 293 137,700
2026/07/10 303 328 295 297 200,200
2026/07/09 311 324 293 301 289,000
2026/07/08 300 361 291 315 1,130,600
2026/07/07 330 338 293 300 425,200
2026/07/06 265 345 265 345 1,050,200
2026/07/03 258 267 258 265 14,000
2026/07/02 257 265 253 260 24,100
2026/07/01 257 261 255 257 7,300
2026/06/30 252 272 246 262 47,300
2026/06/29 243 255 243 244 25,900
2026/06/26 258 258 248 248 25,200
2026/06/25 248 257 247 253 25,100
2026/06/24 241 258 241 245 91,400
2026/06/23 264 267 245 245 38,300
2026/06/22 261 272 261 264 42,400
2026/06/19 268 270 260 265 56,600
2026/06/18 279 282 265 269 85,500
2026/06/17 274 289 274 278 37,700
2026/06/16 274 282 272 275 68,700
2026/06/15 282 287 263 272 148,500
2026/06/12 280 285 274 283 49,800
2026/06/11 283 287 279 280 70,600
2026/06/10 295 295 280 285 52,900
2026/06/09 302 304 292 293 36,100
2026/06/08 302 307 293 302 39,300
2026/06/05 288 309 288 306 75,600
2026/06/04 289 294 280 289 79,700
2026/06/03 306 307 291 293 74,200
2026/06/02 307 308 298 306 49,600
2026/06/01 313 315 300 301 73,500
2026/05/29 320 328 314 314 42,700
2026/05/28 323 324 311 318 62,000
2026/05/27 304 324 300 317 80,900
2026/05/26 307 311 298 304 82,200
2026/05/25 327 339 304 307 87,300
2026/05/22 309 319 305 319 80,900
2026/05/21 310 313 300 304 116,700
2026/05/20 326 329 302 309 162,100
2026/05/19 325 338 321 326 81,500
2026/05/18 328 346 302 321 213,800
2026/05/15 336 347 327 333 136,600
2026/05/14 345 349 332 335 81,800
2026/05/13 342 350 342 345 34,300
2026/05/12 347 348 340 342 54,500
2026/05/11 350 350 342 348 54,000
2026/05/08 351 359 348 348 47,400
2026/05/07 364 364 345 351 87,000
2026/05/01 357 371 357 363 67,600
2026/04/30 358 364 354 360 51,100
2026/04/28 363 371 357 358 109,800
2026/04/27 373 378 359 363 225,600
2026/04/24 399 399 388 388 56,400
2026/04/23 411 414 387 391 195,600
2026/04/22 427 433 412 412 103,800
2026/04/21 434 437 425 428 32,600
2026/04/20 434 436 431 434 46,600
2026/04/17 425 437 425 434 72,300
2026/04/16 432 443 422 422 78,800
2026/04/15 431 438 427 433 50,900
2026/04/14 431 441 427 427 55,300
2026/04/13 430 437 430 431 32,200
2026/04/10 430 439 430 431 47,000
2026/04/09 454 455 429 430 82,800
2026/04/08 454 458 450 454 83,200
2026/04/07 458 464 437 449 82,900
2026/04/06 447 459 445 450 36,200
2026/04/03 435 450 433 449 115,800
2026/03/27 462 470 434 450 197,300
2026/03/26 490 496 467 470 130,200
2026/03/25 462 491 462 482 221,100
2026/03/24 463 469 445 458 120,000
2026/03/23 465 468 434 447 306,000
2026/03/19 525 525 474 476 538,700
2026/03/18 531 539 521 524 309,200
2026/03/17 566 571 514 531 1,357,600
2026/03/16 666 682 596 596 368,100
2026/03/13 713 800 708 746 682,900
2026/03/12 657 737 657 728 366,900
2026/03/11 666 670 641 658 85,500
2026/03/10 611 665 611 660 201,700
2026/03/09 594 606 579 601 108,400
2026/03/06 613 629 603 614 146,000
2026/03/05 604 623 594 610 169,300
2026/03/04 561 616 561 579 297,200
2026/03/03 599 608 564 565 88,000
2026/03/02 615 622 597 599 90,400
2026/02/27 597 625 592 625 97,800
2026/02/26 589 614 589 601 110,300
2026/02/25 552 604 541 582 252,300
2026/02/24 567 584 534 547 134,000
2026/02/20 573 599 556 575 108,100
2026/02/19 590 625 570 574 105,700
2026/02/18 555 599 547 590 145,500
2026/02/17 591 606 547 552 211,600
2026/02/16 530 626 520 599 614,200
2026/02/13 635 646 583 600 234,100
2026/02/12 664 669 642 644 85,500
2026/02/10 658 675 658 664 96,600
2026/02/09 652 663 647 656 65,900
2026/02/06 645 656 636 650 54,000
2026/02/05 649 660 642 651 79,300
2026/02/04 659 667 649 653 62,200
2026/02/03 647 664 647 662 64,900
2026/02/02 646 665 646 647 76,000
2026/01/30 641 654 637 646 64,600
2026/01/29 636 652 634 644 56,400
2026/01/28 645 654 633 640 64,200
2026/01/27 629 657 624 652 46,700
2026/01/26 650 657 629 629 94,000
2026/01/23 641 670 641 660 109,700
2026/01/22 634 650 628 640 85,500
2026/01/21 626 639 625 635 38,700
2026/01/20 637 641 630 634 59,500
2026/01/19 632 644 623 638 71,200
2026/01/16 609 639 609 639 119,200
2026/01/15 604 620 597 611 104,500
2026/01/14 605 616 588 612 191,700
2026/01/13 633 635 603 603 252,900
2026/01/09 629 640 623 630 113,100
2026/01/08 645 650 630 632 139,300
2026/01/07 642 663 642 647 127,900
2026/01/06 658 658 643 647 101,900
2026/01/05 659 671 638 648 192,700

このページの先頭へ