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 |
|---|---|---|---|---|---|
| 2024/08/30 | 442 | 442 | 435 | 435 | 2,300 |
| 2024/08/29 | 441 | 442 | 432 | 434 | 2,100 |
| 2024/08/28 | 444 | 444 | 435 | 440 | 2,700 |
| 2024/08/27 | 435 | 444 | 431 | 444 | 7,300 |
| 2024/08/26 | 431 | 434 | 431 | 434 | 1,000 |
| 2024/08/23 | 432 | 435 | 430 | 433 | 2,400 |
| 2024/08/22 | 430 | 434 | 430 | 432 | 500 |
| 2024/08/21 | 444 | 444 | 425 | 425 | 13,800 |
| 2024/08/20 | 447 | 453 | 447 | 449 | 2,400 |
| 2024/08/19 | 453 | 453 | 445 | 445 | 1,700 |
| 2024/08/16 | 456 | 459 | 455 | 455 | 6,300 |
| 2024/08/15 | 449 | 454 | 446 | 454 | 3,200 |
| 2024/08/14 | 429 | 448 | 429 | 447 | 4,800 |
| 2024/08/13 | 417 | 423 | 415 | 423 | 3,100 |
| 2024/08/09 | 409 | 419 | 409 | 416 | 3,600 |
| 2024/08/08 | 408 | 412 | 406 | 409 | 1,700 |
| 2024/08/07 | 411 | 411 | 399 | 406 | 2,300 |
| 2024/08/06 | 394 | 406 | 380 | 403 | 9,400 |
| 2024/08/05 | 420 | 420 | 372 | 372 | 10,900 |
| 2024/08/02 | 466 | 466 | 440 | 440 | 6,000 |
| 2024/08/01 | 470 | 470 | 466 | 466 | 1,700 |
| 2024/07/31 | 469 | 472 | 469 | 469 | 900 |
| 2024/07/30 | 465 | 469 | 465 | 469 | 1,100 |
| 2024/07/29 | 467 | 471 | 466 | 471 | 1,200 |
| 2024/07/26 | 468 | 471 | 467 | 471 | 1,500 |
| 2024/07/25 | 469 | 470 | 466 | 467 | 1,500 |
| 2024/07/24 | 469 | 472 | 469 | 471 | 1,000 |
| 2024/07/23 | 471 | 471 | 471 | 471 | 900 |
| 2024/07/22 | 467 | 472 | 467 | 469 | 2,700 |
| 2024/07/19 | 473 | 473 | 469 | 469 | 700 |
| 2024/07/18 | 471 | 475 | 469 | 469 | 4,600 |
| 2024/07/17 | 476 | 477 | 473 | 477 | 800 |
| 2024/07/16 | 478 | 478 | 468 | 475 | 2,500 |
| 2024/07/12 | 468 | 473 | 468 | 472 | 2,800 |
| 2024/07/11 | 463 | 470 | 463 | 469 | 3,500 |
| 2024/07/10 | 479 | 481 | 463 | 463 | 4,700 |
| 2024/07/09 | 482 | 482 | 471 | 482 | 4,300 |
| 2024/07/08 | 481 | 485 | 479 | 482 | 2,400 |
| 2024/07/05 | 489 | 489 | 481 | 481 | 2,200 |
| 2024/07/04 | 487 | 490 | 480 | 489 | 9,800 |
| 2024/07/03 | 489 | 493 | 487 | 489 | 9,600 |
| 2024/07/02 | 486 | 489 | 486 | 489 | 3,000 |
| 2024/07/01 | 481 | 489 | 481 | 487 | 6,300 |
| 2024/06/28 | 485 | 490 | 479 | 487 | 2,200 |
| 2024/06/27 | 484 | 489 | 481 | 487 | 3,600 |
| 2024/06/26 | 488 | 488 | 481 | 487 | 3,100 |
| 2024/06/25 | 482 | 488 | 482 | 486 | 7,400 |
| 2024/06/24 | 481 | 485 | 480 | 484 | 6,600 |
| 2024/06/21 | 480 | 481 | 477 | 481 | 4,000 |
| 2024/06/20 | 471 | 480 | 469 | 478 | 3,000 |
| 2024/06/19 | 468 | 472 | 468 | 471 | 1,800 |
| 2024/06/18 | 467 | 472 | 463 | 471 | 4,600 |
| 2024/06/17 | 472 | 474 | 468 | 468 | 2,800 |
| 2024/06/14 | 474 | 478 | 468 | 473 | 6,900 |
| 2024/06/13 | 476 | 479 | 473 | 473 | 9,600 |
| 2024/06/12 | 475 | 476 | 474 | 475 | 2,000 |
| 2024/06/11 | 475 | 477 | 471 | 475 | 3,500 |
| 2024/06/10 | 469 | 476 | 468 | 473 | 3,500 |
| 2024/06/07 | 473 | 473 | 463 | 473 | 5,600 |
| 2024/06/06 | 467 | 471 | 467 | 471 | 7,200 |
| 2024/06/05 | 467 | 470 | 466 | 470 | 6,000 |
| 2024/06/04 | 466 | 469 | 466 | 467 | 1,200 |
| 2024/06/03 | 467 | 470 | 466 | 468 | 3,600 |
| 2024/05/31 | 463 | 467 | 463 | 467 | 1,800 |
| 2024/05/30 | 460 | 466 | 455 | 466 | 5,300 |
| 2024/05/29 | 463 | 466 | 460 | 462 | 3,100 |
| 2024/05/28 | 465 | 465 | 460 | 462 | 2,300 |
| 2024/05/27 | 463 | 466 | 462 | 466 | 6,100 |
| 2024/05/24 | 464 | 466 | 461 | 465 | 3,600 |
| 2024/05/23 | 467 | 467 | 463 | 464 | 1,700 |
| 2024/05/22 | 469 | 469 | 463 | 467 | 4,600 |
| 2024/05/21 | 466 | 473 | 466 | 469 | 1,900 |
| 2024/05/20 | 465 | 473 | 465 | 473 | 3,900 |
| 2024/05/17 | 466 | 474 | 466 | 466 | 5,200 |
| 2024/05/16 | 469 | 474 | 463 | 468 | 10,000 |
| 2024/05/15 | 472 | 472 | 467 | 468 | 7,900 |
| 2024/05/14 | 474 | 476 | 468 | 472 | 7,300 |
| 2024/05/13 | 472 | 475 | 469 | 470 | 6,100 |
| 2024/05/10 | 475 | 475 | 472 | 472 | 3,400 |
| 2024/05/09 | 473 | 475 | 473 | 474 | 1,500 |
| 2024/05/08 | 471 | 477 | 469 | 474 | 4,400 |
| 2024/05/07 | 468 | 472 | 465 | 470 | 5,900 |
| 2024/05/02 | 479 | 479 | 471 | 474 | 3,300 |
| 2024/05/01 | 471 | 479 | 469 | 477 | 8,900 |
| 2024/04/30 | 474 | 476 | 474 | 476 | 3,100 |
| 2024/04/26 | 468 | 480 | 468 | 477 | 5,900 |
| 2024/04/25 | 483 | 483 | 480 | 480 | 6,200 |
| 2024/04/24 | 482 | 483 | 482 | 482 | 1,400 |
| 2024/04/23 | 479 | 482 | 479 | 480 | 3,600 |
| 2024/04/22 | 481 | 482 | 479 | 482 | 2,800 |
| 2024/04/19 | 484 | 484 | 478 | 482 | 10,500 |
| 2024/04/18 | 479 | 483 | 478 | 483 | 3,300 |
| 2024/04/17 | 484 | 484 | 477 | 478 | 9,900 |
| 2024/04/16 | 485 | 485 | 478 | 481 | 6,900 |
| 2024/04/15 | 487 | 487 | 484 | 485 | 2,800 |
| 2024/04/12 | 488 | 488 | 484 | 487 | 2,800 |
| 2024/04/11 | 484 | 486 | 482 | 486 | 2,300 |
| 2024/04/10 | 485 | 485 | 483 | 484 | 1,300 |
| 2024/04/09 | 482 | 485 | 481 | 484 | 1,500 |
| 2024/04/08 | 484 | 486 | 482 | 482 | 3,400 |
| 2024/04/05 | 490 | 490 | 483 | 484 | 4,200 |
| 2024/04/04 | 487 | 488 | 486 | 487 | 1,800 |
| 2024/04/03 | 486 | 487 | 486 | 487 | 700 |
| 2024/04/02 | 491 | 494 | 486 | 486 | 16,000 |
| 2024/04/01 | 490 | 496 | 490 | 490 | 4,700 |
| 2024/03/29 | 489 | 495 | 489 | 492 | 3,500 |
| 2024/03/28 | 487 | 495 | 487 | 489 | 11,700 |
| 2024/03/27 | 494 | 495 | 490 | 490 | 11,400 |
| 2024/03/26 | 495 | 498 | 492 | 496 | 8,500 |
| 2024/03/25 | 492 | 496 | 490 | 495 | 11,700 |
| 2024/03/22 | 490 | 495 | 488 | 494 | 7,000 |
| 2024/03/21 | 482 | 490 | 482 | 490 | 9,300 |
| 2024/03/19 | 482 | 484 | 479 | 484 | 5,200 |
| 2024/03/18 | 474 | 485 | 473 | 480 | 15,500 |
| 2024/03/15 | 468 | 477 | 465 | 477 | 32,800 |
| 2024/03/14 | 497 | 498 | 490 | 495 | 9,000 |
| 2024/03/13 | 485 | 488 | 484 | 485 | 3,100 |
| 2024/03/12 | 486 | 489 | 484 | 484 | 3,700 |
| 2024/03/11 | 492 | 492 | 486 | 488 | 2,500 |
| 2024/03/08 | 495 | 496 | 493 | 493 | 2,500 |
| 2024/03/07 | 501 | 502 | 489 | 494 | 3,800 |
| 2024/03/06 | 504 | 504 | 482 | 500 | 14,700 |
| 2024/03/05 | 501 | 506 | 501 | 505 | 2,700 |
| 2024/03/04 | 510 | 510 | 505 | 505 | 3,100 |
| 2024/03/01 | 510 | 510 | 503 | 509 | 5,100 |
| 2024/02/29 | 498 | 510 | 494 | 510 | 19,700 |
| 2024/02/28 | 499 | 502 | 495 | 499 | 8,400 |
| 2024/02/27 | 492 | 499 | 490 | 499 | 5,700 |
| 2024/02/26 | 489 | 492 | 489 | 492 | 2,200 |
| 2024/02/22 | 485 | 489 | 483 | 489 | 4,100 |
| 2024/02/21 | 484 | 488 | 484 | 487 | 2,900 |
| 2024/02/20 | 486 | 487 | 483 | 487 | 2,000 |
| 2024/02/19 | 475 | 485 | 475 | 482 | 16,400 |
| 2024/02/16 | 484 | 485 | 470 | 473 | 5,900 |
| 2024/02/15 | 492 | 492 | 480 | 481 | 7,000 |
| 2024/02/14 | 493 | 493 | 486 | 491 | 5,400 |
| 2024/02/13 | 500 | 500 | 493 | 493 | 2,000 |
| 2024/02/09 | 498 | 499 | 495 | 495 | 2,300 |
| 2024/02/08 | 499 | 500 | 497 | 497 | 4,300 |
| 2024/02/07 | 504 | 507 | 502 | 503 | 2,800 |
| 2024/02/06 | 510 | 510 | 504 | 504 | 3,800 |
| 2024/02/05 | 506 | 506 | 502 | 505 | 4,800 |
| 2024/02/02 | 508 | 509 | 503 | 506 | 4,400 |
| 2024/02/01 | 508 | 509 | 506 | 507 | 3,100 |
| 2024/01/31 | 510 | 510 | 504 | 508 | 1,100 |
| 2024/01/30 | 509 | 513 | 508 | 510 | 2,000 |
| 2024/01/29 | 514 | 515 | 508 | 515 | 4,400 |
| 2024/01/26 | 505 | 514 | 505 | 514 | 5,400 |
| 2024/01/25 | 513 | 513 | 510 | 512 | 1,800 |
| 2024/01/24 | 510 | 513 | 507 | 512 | 3,400 |
| 2024/01/23 | 506 | 510 | 503 | 510 | 5,300 |
| 2024/01/22 | 510 | 512 | 504 | 511 | 6,900 |
| 2024/01/19 | 506 | 509 | 506 | 508 | 1,600 |
| 2024/01/18 | 509 | 509 | 504 | 508 | 3,400 |
| 2024/01/17 | 505 | 508 | 505 | 508 | 5,100 |
| 2024/01/16 | 505 | 510 | 502 | 510 | 9,500 |
| 2024/01/15 | 502 | 505 | 498 | 502 | 11,700 |
| 2024/01/12 | 500 | 500 | 496 | 500 | 3,100 |
| 2024/01/11 | 502 | 502 | 497 | 500 | 4,100 |
| 2024/01/10 | 496 | 503 | 496 | 502 | 5,900 |
| 2024/01/09 | 499 | 502 | 497 | 500 | 3,400 |
| 2024/01/05 | 503 | 503 | 493 | 500 | 6,400 |
| 2024/01/04 | 495 | 499 | 480 | 498 | 11,200 |
| 2023/12/29 | 485 | 504 | 485 | 497 | 13,400 |
| 2023/12/28 | 475 | 495 | 475 | 492 | 5,000 |
| 2023/12/27 | 480 | 497 | 471 | 480 | 29,600 |
| 2023/12/26 | 501 | 501 | 481 | 482 | 11,400 |
| 2023/12/25 | 518 | 518 | 478 | 500 | 39,700 |
| 2023/12/22 | 510 | 516 | 508 | 508 | 3,800 |
| 2023/12/21 | 517 | 519 | 511 | 516 | 8,900 |
| 2023/12/20 | 516 | 518 | 513 | 517 | 4,200 |
| 2023/12/19 | 515 | 519 | 511 | 518 | 12,600 |
| 2023/12/18 | 513 | 515 | 499 | 515 | 12,300 |
| 2023/12/15 | 480 | 534 | 476 | 515 | 84,200 |
| 2023/12/14 | 508 | 512 | 503 | 503 | 12,200 |
| 2023/12/13 | 505 | 515 | 503 | 506 | 17,400 |
| 2023/12/12 | 504 | 506 | 503 | 504 | 10,100 |
| 2023/12/11 | 501 | 505 | 501 | 503 | 5,000 |
| 2023/12/08 | 504 | 504 | 499 | 500 | 4,900 |
| 2023/12/07 | 501 | 504 | 499 | 503 | 2,900 |
| 2023/12/06 | 504 | 504 | 482 | 502 | 14,800 |
| 2023/12/05 | 504 | 504 | 500 | 504 | 1,700 |
| 2023/12/04 | 502 | 504 | 499 | 504 | 5,700 |
| 2023/12/01 | 500 | 502 | 500 | 502 | 1,500 |
| 2023/11/30 | 500 | 503 | 500 | 500 | 4,000 |
| 2023/11/29 | 500 | 502 | 500 | 500 | 1,600 |
| 2023/11/28 | 502 | 503 | 500 | 503 | 3,800 |
| 2023/11/27 | 502 | 504 | 499 | 502 | 4,200 |
| 2023/11/24 | 501 | 504 | 500 | 503 | 6,600 |
| 2023/11/22 | 500 | 503 | 499 | 501 | 3,300 |
| 2023/11/21 | 500 | 501 | 499 | 501 | 2,300 |
| 2023/11/20 | 499 | 502 | 498 | 501 | 4,900 |
| 2023/11/17 | 497 | 500 | 494 | 499 | 5,900 |
| 2023/11/16 | 498 | 501 | 497 | 498 | 4,400 |
| 2023/11/15 | 498 | 503 | 494 | 500 | 18,400 |
| 2023/11/14 | 487 | 495 | 487 | 494 | 15,100 |
| 2023/11/13 | 484 | 487 | 483 | 486 | 6,200 |
| 2023/11/10 | 485 | 485 | 483 | 484 | 2,000 |
| 2023/11/09 | 486 | 486 | 482 | 486 | 5,300 |
| 2023/11/08 | 485 | 486 | 483 | 486 | 3,600 |