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

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
2019/12/30 1,292 1,295 1,290 1,290 1,000
2019/12/27 1,291 1,297 1,288 1,295 4,100
2019/12/26 1,295 1,298 1,291 1,293 3,000
2019/12/25 1,302 1,305 1,298 1,299 1,100
2019/12/24 1,296 1,307 1,296 1,307 3,200
2019/12/23 1,299 1,299 1,293 1,296 1,500
2019/12/20 1,303 1,303 1,294 1,294 600
2019/12/19 1,294 1,299 1,293 1,293 1,900
2019/12/18 1,293 1,304 1,293 1,294 1,200
2019/12/17 1,291 1,301 1,290 1,293 1,700
2019/12/16 1,301 1,302 1,291 1,291 2,200
2019/12/13 1,335 1,338 1,304 1,306 16,800
2019/12/12 1,424 1,425 1,334 1,418 18,700
2019/12/11 1,375 1,396 1,367 1,396 8,100
2019/12/10 1,330 1,366 1,330 1,363 13,200
2019/12/09 1,303 1,325 1,303 1,325 2,500
2019/12/06 1,313 1,313 1,299 1,303 1,000
2019/12/05 1,300 1,302 1,294 1,302 1,900
2019/12/04 1,307 1,307 1,300 1,300 400
2019/12/03 1,290 1,300 1,290 1,300 400
2019/12/02 1,298 1,304 1,292 1,304 1,100
2019/11/29 1,293 1,293 1,293 1,293 400
2019/11/28 1,290 1,297 1,288 1,293 600
2019/11/27 1,297 1,298 1,286 1,297 700
2019/11/26 1,285 1,287 1,282 1,287 1,100
2019/11/25 1,286 1,297 1,284 1,285 1,300
2019/11/22 1,288 1,296 1,288 1,289 700
2019/11/21 1,296 1,296 1,296 1,296 200
2019/11/20 1,295 1,296 1,295 1,296 400
2019/11/19 1,295 1,306 1,290 1,291 900
2019/11/18 1,325 1,325 1,295 1,295 800
2019/11/15 1,305 1,305 1,305 1,305 300
2019/11/14 1,281 1,282 1,281 1,282 500
2019/11/13 1,301 1,301 1,281 1,281 1,800
2019/11/12 1,312 1,312 1,310 1,310 300
2019/11/11 1,289 1,312 1,289 1,302 1,200
2019/11/08 1,304 1,304 1,289 1,289 2,500
2019/11/07 1,314 1,315 1,300 1,304 1,400
2019/11/06 1,314 1,314 1,297 1,313 2,400
2019/11/05 1,306 1,315 1,296 1,298 2,000
2019/11/01 1,320 1,321 1,305 1,306 2,600
2019/10/31 1,397 1,397 1,270 1,320 10,900
2019/10/30 1,420 1,455 1,410 1,410 22,100
2019/10/29 1,549 1,599 1,495 1,599 15,900
2019/10/28 1,495 1,549 1,470 1,549 11,700
2019/10/25 1,457 1,467 1,452 1,463 3,300
2019/10/24 1,480 1,496 1,435 1,456 16,700
2019/10/23 1,430 1,435 1,428 1,433 3,200
2019/10/21 1,438 1,438 1,427 1,427 2,700
2019/10/18 1,426 1,433 1,426 1,426 900
2019/10/17 1,440 1,440 1,425 1,425 4,500
2019/10/16 1,435 1,439 1,435 1,436 1,500
2019/10/15 1,429 1,441 1,429 1,430 5,100
2019/10/11 1,420 1,425 1,420 1,423 1,100
2019/10/10 1,421 1,422 1,420 1,420 1,000
2019/10/09 1,421 1,422 1,415 1,422 800
2019/10/08 1,423 1,425 1,416 1,416 900
2019/10/07 1,425 1,425 1,415 1,423 2,000
2019/10/04 1,433 1,433 1,423 1,423 2,200
2019/10/03 1,417 1,429 1,417 1,426 4,000
2019/10/02 1,433 1,433 1,416 1,416 2,300
2019/10/01 1,437 1,438 1,413 1,416 5,400
2019/09/30 1,382 1,409 1,382 1,407 5,000
2019/09/27 1,344 1,381 1,337 1,380 4,600
2019/09/26 1,330 1,344 1,329 1,344 1,300
2019/09/25 1,327 1,328 1,324 1,328 500
2019/09/24 1,329 1,329 1,317 1,317 1,200
2019/09/20 1,301 1,317 1,301 1,315 500
2019/09/19 1,314 1,317 1,302 1,317 1,500
2019/09/18 1,300 1,302 1,300 1,302 400
2019/09/17 1,319 1,319 1,300 1,300 500
2019/09/13 1,318 1,318 1,310 1,310 200
2019/09/12 1,318 1,318 1,302 1,302 400
2019/09/11 1,307 1,317 1,302 1,317 1,600
2019/09/10 1,319 1,320 1,307 1,320 900
2019/09/09 1,300 1,319 1,285 1,319 1,100
2019/09/06 1,299 1,299 1,292 1,292 1,000
2019/09/05 1,289 1,289 1,282 1,289 600
2019/09/04 1,285 1,286 1,285 1,286 400
2019/09/03 1,285 1,285 1,284 1,285 500
2019/09/02 1,273 1,285 1,273 1,285 1,100
2019/08/30 1,280 1,280 1,280 1,280 300
2019/08/29 1,273 1,273 1,273 1,273 500
2019/08/28 1,254 1,271 1,254 1,271 900
2019/08/26 1,271 1,271 1,270 1,271 500
2019/08/23 1,278 1,278 1,278 1,278 100
2019/08/22 1,280 1,280 1,278 1,278 700
2019/08/21 1,280 1,280 1,280 1,280 100
2019/08/20 1,273 1,280 1,273 1,280 200
2019/08/19 1,283 1,283 1,273 1,273 200
2019/08/16 1,272 1,280 1,272 1,280 300
2019/08/15 1,272 1,272 1,272 1,272 200
2019/08/14 1,269 1,269 1,269 1,269 100
2019/08/13 1,261 1,279 1,261 1,277 600
2019/08/08 1,265 1,265 1,265 1,265 100
2019/08/07 1,270 1,286 1,270 1,270 300
2019/08/06 1,293 1,293 1,271 1,271 1,800
2019/08/05 1,273 1,280 1,273 1,275 500
2019/08/01 1,280 1,280 1,280 1,280 100
2019/07/31 1,280 1,289 1,276 1,284 400
2019/07/30 1,280 1,280 1,277 1,277 200
2019/07/29 1,279 1,280 1,276 1,280 300
2019/07/26 1,267 1,279 1,267 1,279 300
2019/07/25 1,267 1,286 1,267 1,267 600
2019/07/23 1,275 1,275 1,272 1,272 400
2019/07/22 1,278 1,278 1,273 1,273 200
2019/07/19 1,280 1,280 1,278 1,278 400
2019/07/18 1,280 1,280 1,280 1,280 600
2019/07/16 1,281 1,281 1,280 1,280 200
2019/07/12 1,287 1,287 1,287 1,287 100
2019/07/11 1,295 1,295 1,285 1,287 300
2019/07/10 1,291 1,291 1,291 1,291 100
2019/07/09 1,291 1,291 1,288 1,288 200
2019/07/08 1,293 1,297 1,286 1,291 600
2019/07/05 1,295 1,295 1,293 1,293 600
2019/07/04 1,281 1,281 1,280 1,280 400
2019/07/03 1,284 1,284 1,284 1,284 100
2019/07/02 1,285 1,295 1,278 1,278 400
2019/07/01 1,292 1,292 1,292 1,292 100
2019/06/28 1,278 1,278 1,278 1,278 100
2019/06/27 1,269 1,280 1,269 1,280 500
2019/06/26 1,269 1,269 1,269 1,269 100
2019/06/25 1,274 1,274 1,274 1,274 300
2019/06/24 1,300 1,300 1,281 1,288 1,400
2019/06/21 1,308 1,308 1,300 1,300 400
2019/06/20 1,300 1,300 1,297 1,297 700
2019/06/19 1,299 1,300 1,299 1,300 600
2019/06/18 1,311 1,312 1,288 1,288 1,300
2019/06/17 1,310 1,315 1,310 1,314 600
2019/06/14 1,289 1,304 1,288 1,301 2,000
2019/06/13 1,289 1,294 1,289 1,293 900
2019/06/12 1,273 1,296 1,268 1,296 1,800
2019/06/11 1,273 1,295 1,273 1,295 2,200
2019/06/10 1,272 1,279 1,272 1,279 1,000
2019/06/07 1,272 1,274 1,272 1,274 300
2019/06/06 1,277 1,278 1,272 1,276 1,200
2019/06/05 1,260 1,262 1,259 1,262 800
2019/06/04 1,264 1,270 1,264 1,266 500
2019/06/03 1,224 1,255 1,224 1,255 700
2019/05/31 1,253 1,263 1,252 1,254 600
2019/05/30 1,264 1,264 1,260 1,260 600
2019/05/29 1,253 1,269 1,252 1,269 400
2019/05/28 1,275 1,275 1,272 1,272 500
2019/05/27 1,256 1,282 1,256 1,279 800
2019/05/24 1,258 1,261 1,254 1,260 700
2019/05/23 1,258 1,267 1,252 1,263 700
2019/05/22 1,249 1,261 1,247 1,259 1,700
2019/05/21 1,218 1,225 1,212 1,225 500
2019/05/20 1,218 1,238 1,218 1,218 900
2019/05/17 1,242 1,255 1,207 1,224 4,400
2019/05/16 1,255 1,275 1,255 1,255 800
2019/05/15 1,273 1,273 1,252 1,254 2,100
2019/05/14 1,251 1,261 1,251 1,258 2,400
2019/05/13 1,271 1,274 1,260 1,260 600
2019/05/10 1,264 1,278 1,264 1,274 1,300
2019/05/09 1,272 1,276 1,260 1,264 1,500
2019/05/08 1,264 1,280 1,264 1,279 1,800
2019/05/07 1,264 1,268 1,263 1,268 900
2019/04/26 1,282 1,282 1,263 1,264 1,200
2019/04/25 1,256 1,279 1,256 1,258 2,800
2019/04/24 1,281 1,296 1,261 1,271 14,500
2019/04/23 1,327 1,360 1,320 1,360 9,400
2019/04/22 1,339 1,340 1,320 1,320 6,300
2019/04/19 1,319 1,323 1,310 1,323 2,400
2019/04/18 1,324 1,324 1,312 1,319 3,600
2019/04/17 1,319 1,323 1,315 1,323 2,100
2019/04/16 1,319 1,321 1,318 1,319 1,900
2019/04/15 1,308 1,320 1,308 1,319 2,900
2019/04/12 1,319 1,320 1,309 1,317 1,700
2019/04/11 1,310 1,315 1,309 1,309 1,800
2019/04/10 1,318 1,320 1,311 1,311 2,600
2019/04/09 1,320 1,320 1,314 1,318 1,300
2019/04/08 1,318 1,319 1,311 1,319 2,800
2019/04/05 1,323 1,323 1,310 1,314 2,900
2019/04/04 1,309 1,311 1,306 1,307 2,900
2019/04/03 1,317 1,321 1,308 1,309 3,000
2019/04/02 1,316 1,321 1,309 1,315 2,400
2019/04/01 1,320 1,320 1,308 1,314 5,300
2019/03/29 1,320 1,320 1,309 1,314 2,700
2019/03/28 1,324 1,324 1,307 1,314 3,500
2019/03/27 1,297 1,320 1,297 1,318 4,100
2019/03/26 1,299 1,306 1,291 1,291 1,200
2019/03/25 1,283 1,301 1,280 1,280 2,800
2019/03/22 1,292 1,294 1,289 1,294 600
2019/03/20 1,316 1,316 1,296 1,296 2,800
2019/03/19 1,277 1,302 1,277 1,298 700
2019/03/18 1,272 1,303 1,270 1,270 1,800
2019/03/15 1,296 1,296 1,261 1,281 2,200
2019/03/14 1,273 1,284 1,236 1,236 1,500
2019/03/13 1,279 1,279 1,243 1,243 5,900
2019/03/12 1,295 1,312 1,295 1,300 3,400
2019/03/11 1,272 1,319 1,272 1,284 3,100
2019/03/08 1,274 1,274 1,265 1,272 1,300
2019/03/07 1,294 1,297 1,264 1,264 3,000
2019/03/06 1,308 1,308 1,294 1,294 1,200
2019/03/05 1,313 1,313 1,293 1,293 2,000
2019/03/04 1,316 1,316 1,300 1,309 1,200
2019/03/01 1,302 1,314 1,302 1,305 600
2019/02/28 1,318 1,318 1,306 1,315 300
2019/02/27 1,284 1,322 1,284 1,305 3,300
2019/02/26 1,306 1,330 1,303 1,314 2,700
2019/02/25 1,298 1,308 1,295 1,295 400
2019/02/22 1,280 1,283 1,266 1,277 1,000
2019/02/21 1,299 1,300 1,285 1,285 1,300
2019/02/20 1,288 1,288 1,281 1,288 800
2019/02/19 1,316 1,316 1,288 1,288 1,000
2019/02/18 1,313 1,315 1,284 1,286 3,100
2019/02/15 1,318 1,318 1,299 1,299 1,100
2019/02/14 1,300 1,308 1,300 1,308 300
2019/02/13 1,273 1,290 1,273 1,290 2,700
2019/02/12 1,288 1,300 1,273 1,273 2,900
2019/02/08 1,331 1,331 1,285 1,288 6,000
2019/02/07 1,291 1,291 1,271 1,271 500
2019/02/06 1,292 1,292 1,284 1,284 1,200
2019/02/05 1,289 1,289 1,265 1,265 400
2019/02/04 1,257 1,289 1,257 1,262 1,000
2019/02/01 1,280 1,281 1,270 1,270 1,000
2019/01/31 1,284 1,286 1,284 1,286 200
2019/01/30 1,285 1,285 1,258 1,265 900
2019/01/29 1,282 1,290 1,282 1,285 1,000
2019/01/28 1,281 1,282 1,281 1,282 600
2019/01/25 1,259 1,281 1,259 1,281 900
2019/01/24 1,248 1,266 1,240 1,258 2,200
2019/01/23 1,229 1,247 1,229 1,243 1,200
2019/01/22 1,255 1,266 1,229 1,229 2,800
2019/01/21 1,233 1,261 1,233 1,261 600
2019/01/18 1,224 1,240 1,224 1,230 1,000
2019/01/17 1,224 1,224 1,217 1,217 700
2019/01/16 1,196 1,201 1,195 1,201 1,100
2019/01/15 1,176 1,203 1,176 1,203 1,200
2019/01/11 1,145 1,175 1,145 1,175 1,000
2019/01/10 1,136 1,140 1,124 1,140 800
2019/01/09 1,121 1,122 1,119 1,119 500
2019/01/08 1,123 1,123 1,110 1,111 1,100
2019/01/07 1,050 1,081 1,050 1,081 1,700
2019/01/04 1,043 1,049 1,027 1,030 2,100

このページの先頭へ