ＳＣＡＴ(3974)の株価時系列情報
ＳＣＡＴ(3974)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 480 | 480 | 475 | 480 | 2,700 |
| 2025/07/30 | 479 | 479 | 475 | 478 | 2,500 |
| 2025/07/29 | 478 | 479 | 477 | 479 | 2,400 |
| 2025/07/28 | 473 | 478 | 473 | 478 | 6,000 |
| 2025/07/25 | 480 | 480 | 472 | 475 | 8,900 |
| 2025/07/24 | 479 | 479 | 475 | 477 | 5,300 |
| 2025/07/23 | 476 | 478 | 475 | 476 | 6,100 |
| 2025/07/22 | 471 | 477 | 469 | 476 | 10,500 |
| 2025/07/18 | 471 | 471 | 462 | 467 | 3,400 |
| 2025/07/17 | 466 | 477 | 466 | 473 | 10,500 |
| 2025/07/16 | 470 | 477 | 460 | 468 | 13,600 |
| 2025/07/15 | 471 | 473 | 470 | 473 | 8,500 |
| 2025/07/14 | 474 | 475 | 467 | 474 | 14,900 |
| 2025/07/11 | 485 | 486 | 469 | 477 | 26,100 |
| 2025/07/10 | 472 | 484 | 471 | 483 | 37,900 |
| 2025/07/09 | 451 | 468 | 451 | 468 | 43,300 |
| 2025/07/08 | 423 | 454 | 423 | 447 | 112,600 |
| 2025/07/07 | 423 | 425 | 423 | 425 | 3,600 |
| 2025/07/04 | 424 | 424 | 421 | 423 | 3,500 |
| 2025/07/03 | 421 | 421 | 420 | 420 | 1,000 |
| 2025/07/02 | 421 | 423 | 421 | 421 | 1,500 |
| 2025/07/01 | 421 | 423 | 417 | 421 | 3,500 |
| 2025/06/30 | 421 | 421 | 421 | 421 | 100 |
| 2025/06/27 | 418 | 421 | 417 | 421 | 500 |
| 2025/06/26 | 420 | 421 | 417 | 421 | 1,400 |
| 2025/06/25 | 421 | 421 | 421 | 421 | 800 |
| 2025/06/24 | 421 | 421 | 410 | 421 | 6,900 |
| 2025/06/23 | 418 | 421 | 417 | 421 | 2,700 |
| 2025/06/20 | 422 | 422 | 420 | 420 | 2,800 |
| 2025/06/19 | 420 | 422 | 420 | 422 | 5,200 |
| 2025/06/18 | 420 | 420 | 416 | 420 | 1,500 |
| 2025/06/17 | 419 | 420 | 415 | 420 | 1,700 |
| 2025/06/16 | 416 | 420 | 415 | 418 | 7,400 |
| 2025/06/13 | 410 | 416 | 409 | 416 | 3,400 |
| 2025/06/12 | 411 | 414 | 410 | 410 | 2,500 |
| 2025/06/11 | 411 | 412 | 411 | 411 | 2,200 |
| 2025/06/10 | 408 | 411 | 403 | 408 | 5,200 |
| 2025/06/09 | 408 | 411 | 404 | 410 | 2,400 |
| 2025/06/06 | 411 | 411 | 407 | 408 | 2,800 |
| 2025/06/05 | 411 | 411 | 405 | 411 | 1,800 |
| 2025/06/04 | 410 | 411 | 406 | 411 | 3,200 |
| 2025/06/03 | 409 | 409 | 406 | 406 | 1,200 |
| 2025/06/02 | 409 | 410 | 406 | 410 | 3,300 |
| 2025/05/30 | 408 | 410 | 405 | 405 | 3,200 |
| 2025/05/29 | 406 | 410 | 404 | 404 | 2,100 |
| 2025/05/28 | 405 | 409 | 405 | 405 | 6,100 |
| 2025/05/27 | 405 | 405 | 401 | 402 | 3,100 |
| 2025/05/26 | 402 | 404 | 402 | 404 | 1,200 |
| 2025/05/23 | 402 | 404 | 401 | 403 | 900 |
| 2025/05/22 | 406 | 408 | 392 | 400 | 11,600 |
| 2025/05/21 | 406 | 407 | 405 | 405 | 3,200 |
| 2025/05/20 | 414 | 417 | 402 | 405 | 5,600 |
| 2025/05/19 | 407 | 411 | 407 | 408 | 3,200 |
| 2025/05/16 | 412 | 417 | 406 | 411 | 10,900 |
| 2025/05/15 | 419 | 420 | 412 | 414 | 7,000 |
| 2025/05/14 | 419 | 421 | 412 | 418 | 4,900 |
| 2025/05/13 | 418 | 418 | 412 | 413 | 4,100 |
| 2025/05/12 | 422 | 425 | 412 | 414 | 14,400 |
| 2025/05/09 | 413 | 423 | 412 | 417 | 33,600 |
| 2025/05/08 | 408 | 412 | 406 | 410 | 7,600 |
| 2025/05/07 | 405 | 413 | 405 | 407 | 9,900 |
| 2025/05/02 | 405 | 408 | 405 | 406 | 5,500 |
| 2025/05/01 | 400 | 404 | 400 | 404 | 900 |
| 2025/04/30 | 404 | 404 | 400 | 400 | 7,500 |
| 2025/04/28 | 401 | 404 | 400 | 402 | 7,400 |
| 2025/04/25 | 406 | 409 | 406 | 408 | 3,400 |
| 2025/04/24 | 408 | 408 | 404 | 407 | 2,300 |
| 2025/04/23 | 405 | 408 | 403 | 408 | 1,700 |
| 2025/04/22 | 400 | 404 | 400 | 403 | 1,600 |
| 2025/04/21 | 403 | 422 | 401 | 401 | 18,800 |
| 2025/04/18 | 403 | 406 | 402 | 403 | 4,400 |
| 2025/04/17 | 401 | 407 | 401 | 405 | 1,500 |
| 2025/04/16 | 401 | 437 | 386 | 401 | 174,200 |
| 2025/04/15 | 405 | 405 | 400 | 402 | 3,000 |
| 2025/04/14 | 398 | 400 | 398 | 400 | 1,200 |
| 2025/04/11 | 396 | 399 | 391 | 395 | 2,900 |
| 2025/04/10 | 400 | 401 | 387 | 400 | 10,400 |
| 2025/04/09 | 377 | 379 | 375 | 378 | 3,900 |
| 2025/04/08 | 376 | 383 | 376 | 378 | 10,800 |
| 2025/04/07 | 388 | 390 | 372 | 372 | 15,800 |
| 2025/04/04 | 400 | 401 | 398 | 400 | 5,100 |
| 2025/04/03 | 401 | 403 | 399 | 403 | 9,700 |
| 2025/04/02 | 405 | 405 | 402 | 404 | 5,500 |
| 2025/04/01 | 404 | 405 | 402 | 404 | 6,700 |
| 2025/03/31 | 403 | 404 | 401 | 403 | 3,200 |
| 2025/03/28 | 403 | 404 | 402 | 404 | 6,400 |
| 2025/03/27 | 400 | 403 | 400 | 400 | 12,700 |
| 2025/03/26 | 401 | 401 | 397 | 401 | 6,400 |
| 2025/03/25 | 401 | 402 | 400 | 401 | 9,000 |
| 2025/03/24 | 401 | 401 | 398 | 401 | 3,600 |
| 2025/03/21 | 400 | 401 | 400 | 401 | 4,900 |
| 2025/03/19 | 396 | 400 | 396 | 400 | 3,800 |
| 2025/03/18 | 399 | 400 | 398 | 400 | 5,400 |
| 2025/03/17 | 397 | 401 | 396 | 401 | 15,800 |
| 2025/03/14 | 406 | 406 | 401 | 405 | 12,600 |
| 2025/03/13 | 398 | 402 | 396 | 398 | 7,800 |
| 2025/03/12 | 397 | 398 | 396 | 398 | 5,000 |
| 2025/03/11 | 398 | 399 | 395 | 397 | 2,400 |
| 2025/03/10 | 398 | 398 | 397 | 397 | 3,700 |
| 2025/03/07 | 398 | 398 | 397 | 397 | 5,500 |
| 2025/03/06 | 399 | 401 | 399 | 400 | 4,500 |
| 2025/03/05 | 397 | 399 | 397 | 399 | 3,700 |
| 2025/03/04 | 398 | 398 | 397 | 397 | 1,900 |
| 2025/03/03 | 396 | 400 | 396 | 398 | 1,800 |
| 2025/02/28 | 399 | 399 | 396 | 398 | 2,600 |
| 2025/02/27 | 399 | 399 | 398 | 399 | 1,800 |
| 2025/02/26 | 400 | 400 | 398 | 399 | 900 |
| 2025/02/25 | 395 | 401 | 395 | 401 | 4,300 |
| 2025/02/21 | 394 | 397 | 394 | 395 | 1,500 |
| 2025/02/20 | 400 | 401 | 395 | 395 | 4,200 |
| 2025/02/19 | 399 | 400 | 396 | 400 | 2,700 |
| 2025/02/18 | 396 | 400 | 396 | 397 | 3,600 |
| 2025/02/17 | 398 | 398 | 397 | 397 | 2,000 |
| 2025/02/14 | 396 | 398 | 394 | 398 | 3,400 |
| 2025/02/13 | 395 | 396 | 395 | 396 | 1,800 |
| 2025/02/12 | 394 | 395 | 394 | 394 | 2,300 |
| 2025/02/10 | 394 | 395 | 394 | 394 | 1,300 |
| 2025/02/07 | 395 | 395 | 394 | 394 | 3,100 |
| 2025/02/06 | 398 | 398 | 394 | 395 | 4,700 |
| 2025/02/05 | 396 | 396 | 395 | 395 | 2,200 |
| 2025/02/04 | 394 | 395 | 394 | 395 | 800 |
| 2025/02/03 | 395 | 396 | 394 | 394 | 800 |
| 2025/01/31 | 395 | 396 | 394 | 394 | 2,200 |
| 2025/01/30 | 396 | 396 | 394 | 394 | 1,700 |
| 2025/01/29 | 395 | 396 | 395 | 396 | 8,300 |
| 2025/01/28 | 394 | 395 | 393 | 394 | 9,500 |
| 2025/01/27 | 394 | 394 | 394 | 394 | 9,200 |
| 2025/01/24 | 394 | 395 | 393 | 394 | 10,100 |
| 2025/01/23 | 394 | 394 | 394 | 394 | 9,000 |
| 2025/01/22 | 395 | 395 | 394 | 394 | 12,000 |
| 2025/01/21 | 395 | 395 | 392 | 395 | 9,600 |
| 2025/01/20 | 400 | 400 | 395 | 395 | 9,400 |
| 2025/01/17 | 396 | 397 | 392 | 397 | 12,500 |
| 2025/01/16 | 398 | 398 | 397 | 398 | 7,900 |
| 2025/01/15 | 401 | 410 | 399 | 399 | 20,600 |
| 2025/01/14 | 399 | 400 | 395 | 400 | 6,600 |
| 2025/01/10 | 399 | 401 | 393 | 401 | 7,100 |
| 2025/01/09 | 396 | 401 | 396 | 400 | 4,500 |
| 2025/01/08 | 401 | 402 | 392 | 395 | 4,400 |
| 2025/01/07 | 400 | 401 | 399 | 401 | 10,400 |
| 2025/01/06 | 396 | 397 | 393 | 395 | 12,500 |
| 2024/12/30 | 387 | 393 | 384 | 393 | 11,100 |
| 2024/12/27 | 382 | 387 | 380 | 384 | 16,200 |
| 2024/12/26 | 380 | 381 | 379 | 380 | 6,600 |
| 2024/12/25 | 382 | 384 | 380 | 380 | 9,100 |
| 2024/12/24 | 393 | 393 | 380 | 388 | 11,000 |
| 2024/12/23 | 394 | 395 | 393 | 393 | 5,400 |
| 2024/12/20 | 396 | 397 | 394 | 394 | 6,900 |
| 2024/12/19 | 400 | 400 | 395 | 396 | 6,300 |
| 2024/12/18 | 393 | 404 | 393 | 400 | 24,800 |
| 2024/12/17 | 386 | 392 | 385 | 390 | 11,300 |
| 2024/12/16 | 387 | 391 | 385 | 385 | 16,500 |
| 2024/12/13 | 378 | 383 | 378 | 383 | 5,600 |
| 2024/12/12 | 380 | 383 | 380 | 381 | 11,600 |
| 2024/12/11 | 382 | 383 | 381 | 383 | 5,000 |
| 2024/12/10 | 382 | 383 | 381 | 382 | 2,700 |
| 2024/12/09 | 383 | 383 | 378 | 382 | 5,700 |
| 2024/12/06 | 383 | 383 | 374 | 381 | 7,000 |
| 2024/12/05 | 379 | 380 | 377 | 380 | 5,700 |
| 2024/12/04 | 380 | 380 | 379 | 379 | 4,200 |
| 2024/12/03 | 378 | 379 | 377 | 379 | 3,000 |
| 2024/12/02 | 379 | 380 | 379 | 379 | 2,900 |
| 2024/11/29 | 377 | 380 | 376 | 380 | 2,300 |
| 2024/11/28 | 380 | 380 | 371 | 377 | 6,800 |
| 2024/11/27 | 380 | 380 | 374 | 380 | 2,200 |
| 2024/11/26 | 382 | 382 | 380 | 380 | 1,600 |
| 2024/11/25 | 382 | 384 | 380 | 382 | 2,900 |
| 2024/11/22 | 380 | 385 | 380 | 382 | 2,100 |
| 2024/11/21 | 383 | 384 | 381 | 384 | 800 |
| 2024/11/20 | 388 | 388 | 382 | 386 | 3,900 |
| 2024/11/19 | 386 | 388 | 384 | 388 | 1,400 |
| 2024/11/18 | 387 | 390 | 382 | 388 | 4,100 |
| 2024/11/15 | 387 | 387 | 380 | 387 | 3,100 |
| 2024/11/14 | 382 | 387 | 382 | 387 | 1,700 |
| 2024/11/13 | 375 | 388 | 371 | 388 | 4,800 |
| 2024/11/12 | 373 | 376 | 371 | 376 | 3,300 |
| 2024/11/11 | 372 | 374 | 371 | 373 | 2,400 |
| 2024/11/08 | 376 | 376 | 373 | 374 | 5,300 |
| 2024/11/07 | 374 | 380 | 374 | 376 | 3,500 |
| 2024/11/06 | 379 | 380 | 375 | 377 | 4,100 |
| 2024/11/05 | 381 | 381 | 378 | 379 | 4,500 |
| 2024/11/01 | 388 | 388 | 380 | 381 | 8,200 |
| 2024/10/31 | 388 | 389 | 387 | 388 | 800 |
| 2024/10/30 | 393 | 393 | 379 | 388 | 10,600 |
| 2024/10/29 | 396 | 406 | 396 | 406 | 5,800 |
| 2024/10/28 | 395 | 397 | 392 | 395 | 2,400 |
| 2024/10/25 | 397 | 397 | 391 | 394 | 6,400 |
| 2024/10/24 | 396 | 399 | 395 | 396 | 6,500 |
| 2024/10/23 | 399 | 403 | 397 | 398 | 10,600 |
| 2024/10/22 | 406 | 406 | 396 | 399 | 10,100 |
| 2024/10/21 | 404 | 410 | 404 | 406 | 7,000 |
| 2024/10/18 | 406 | 407 | 400 | 407 | 5,200 |
| 2024/10/17 | 401 | 406 | 401 | 406 | 14,600 |
| 2024/10/16 | 399 | 404 | 399 | 402 | 2,100 |
| 2024/10/15 | 399 | 402 | 398 | 402 | 9,000 |
| 2024/10/11 | 400 | 400 | 398 | 400 | 3,100 |
| 2024/10/10 | 404 | 404 | 398 | 398 | 5,300 |
| 2024/10/09 | 397 | 400 | 397 | 399 | 3,200 |
| 2024/10/08 | 403 | 403 | 398 | 398 | 4,400 |
| 2024/10/07 | 406 | 406 | 401 | 401 | 6,700 |