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 |
---|---|---|---|---|---|
2020/12/30 | 1,226 | 1,227 | 1,226 | 1,227 | 200 |
2020/12/29 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
2020/12/28 | 1,226 | 1,228 | 1,221 | 1,221 | 9,500 |
2020/12/25 | 1,225 | 1,234 | 1,225 | 1,226 | 1,100 |
2020/12/24 | 1,225 | 1,227 | 1,225 | 1,225 | 900 |
2020/12/23 | 1,213 | 1,234 | 1,213 | 1,225 | 1,300 |
2020/12/22 | 1,240 | 1,240 | 1,225 | 1,225 | 2,300 |
2020/12/21 | 1,235 | 1,236 | 1,235 | 1,235 | 1,400 |
2020/12/18 | 1,257 | 1,257 | 1,212 | 1,212 | 2,100 |
2020/12/17 | 1,258 | 1,258 | 1,257 | 1,257 | 1,500 |
2020/12/16 | 1,258 | 1,258 | 1,258 | 1,258 | 900 |
2020/12/15 | 1,304 | 1,304 | 1,258 | 1,258 | 3,200 |
2020/12/14 | 1,294 | 1,306 | 1,286 | 1,286 | 1,600 |
2020/12/11 | 1,294 | 1,309 | 1,294 | 1,296 | 1,300 |
2020/12/10 | 1,294 | 1,294 | 1,294 | 1,294 | 300 |
2020/12/09 | 1,309 | 1,309 | 1,298 | 1,298 | 200 |
2020/12/08 | 1,300 | 1,300 | 1,294 | 1,300 | 600 |
2020/12/07 | 1,318 | 1,318 | 1,310 | 1,312 | 800 |
2020/12/04 | 1,315 | 1,319 | 1,311 | 1,319 | 2,800 |
2020/12/03 | 1,314 | 1,314 | 1,305 | 1,313 | 800 |
2020/12/02 | 1,314 | 1,314 | 1,300 | 1,311 | 500 |
2020/12/01 | 1,296 | 1,308 | 1,296 | 1,308 | 200 |
2020/11/30 | 1,295 | 1,300 | 1,295 | 1,298 | 300 |
2020/11/27 | 1,292 | 1,318 | 1,292 | 1,294 | 1,900 |
2020/11/26 | 1,301 | 1,313 | 1,299 | 1,313 | 1,600 |
2020/11/25 | 1,302 | 1,314 | 1,302 | 1,309 | 1,300 |
2020/11/24 | 1,291 | 1,314 | 1,291 | 1,302 | 1,600 |
2020/11/20 | 1,300 | 1,303 | 1,300 | 1,303 | 1,200 |
2020/11/19 | 1,305 | 1,313 | 1,288 | 1,306 | 5,100 |
2020/11/18 | 1,290 | 1,304 | 1,287 | 1,290 | 2,700 |
2020/11/17 | 1,314 | 1,315 | 1,290 | 1,290 | 4,300 |
2020/11/16 | 1,327 | 1,335 | 1,320 | 1,330 | 1,300 |
2020/11/13 | 1,312 | 1,319 | 1,312 | 1,319 | 1,200 |
2020/11/12 | 1,343 | 1,343 | 1,312 | 1,312 | 800 |
2020/11/11 | 1,300 | 1,347 | 1,299 | 1,333 | 4,600 |
2020/11/10 | 1,328 | 1,328 | 1,289 | 1,316 | 1,900 |
2020/11/09 | 1,348 | 1,348 | 1,304 | 1,328 | 900 |
2020/11/06 | 1,345 | 1,345 | 1,328 | 1,328 | 800 |
2020/11/05 | 1,278 | 1,347 | 1,278 | 1,327 | 1,400 |
2020/11/04 | 1,313 | 1,313 | 1,298 | 1,298 | 1,700 |
2020/11/02 | 1,335 | 1,340 | 1,314 | 1,315 | 2,900 |
2020/10/30 | 1,331 | 1,360 | 1,331 | 1,340 | 2,900 |
2020/10/29 | 1,365 | 1,378 | 1,335 | 1,335 | 18,600 |
2020/10/28 | 1,463 | 1,482 | 1,463 | 1,475 | 11,400 |
2020/10/27 | 1,480 | 1,480 | 1,465 | 1,475 | 4,400 |
2020/10/26 | 1,472 | 1,472 | 1,440 | 1,462 | 5,500 |
2020/10/23 | 1,476 | 1,480 | 1,476 | 1,480 | 2,400 |
2020/10/22 | 1,479 | 1,480 | 1,476 | 1,480 | 1,800 |
2020/10/21 | 1,493 | 1,495 | 1,478 | 1,479 | 2,300 |
2020/10/20 | 1,480 | 1,482 | 1,477 | 1,480 | 2,900 |
2020/10/19 | 1,488 | 1,488 | 1,480 | 1,480 | 2,900 |
2020/10/16 | 1,491 | 1,491 | 1,485 | 1,485 | 2,000 |
2020/10/15 | 1,485 | 1,494 | 1,485 | 1,492 | 1,000 |
2020/10/14 | 1,494 | 1,494 | 1,485 | 1,492 | 3,200 |
2020/10/13 | 1,495 | 1,495 | 1,490 | 1,493 | 2,300 |
2020/10/12 | 1,480 | 1,495 | 1,480 | 1,495 | 5,400 |
2020/10/09 | 1,499 | 1,500 | 1,480 | 1,499 | 4,400 |
2020/10/08 | 1,500 | 1,500 | 1,492 | 1,497 | 3,200 |
2020/10/07 | 1,488 | 1,499 | 1,485 | 1,499 | 3,200 |
2020/10/06 | 1,492 | 1,492 | 1,477 | 1,487 | 5,200 |
2020/10/05 | 1,488 | 1,494 | 1,473 | 1,484 | 3,500 |
2020/10/02 | 1,487 | 1,489 | 1,466 | 1,466 | 6,500 |
2020/09/30 | 1,425 | 1,472 | 1,424 | 1,470 | 5,500 |
2020/09/29 | 1,395 | 1,506 | 1,395 | 1,448 | 10,900 |
2020/09/28 | 1,383 | 1,395 | 1,383 | 1,395 | 4,100 |
2020/09/25 | 1,381 | 1,389 | 1,381 | 1,383 | 1,000 |
2020/09/24 | 1,389 | 1,389 | 1,383 | 1,383 | 3,000 |
2020/09/23 | 1,377 | 1,388 | 1,377 | 1,383 | 1,900 |
2020/09/18 | 1,378 | 1,389 | 1,376 | 1,382 | 700 |
2020/09/17 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
2020/09/16 | 1,380 | 1,387 | 1,380 | 1,380 | 1,100 |
2020/09/15 | 1,389 | 1,389 | 1,380 | 1,383 | 1,000 |
2020/09/14 | 1,396 | 1,396 | 1,377 | 1,383 | 1,600 |
2020/09/11 | 1,382 | 1,382 | 1,376 | 1,376 | 700 |
2020/09/10 | 1,384 | 1,384 | 1,382 | 1,382 | 400 |
2020/09/09 | 1,380 | 1,381 | 1,363 | 1,371 | 2,000 |
2020/09/08 | 1,396 | 1,396 | 1,381 | 1,384 | 1,600 |
2020/09/07 | 1,380 | 1,386 | 1,380 | 1,386 | 1,200 |
2020/09/04 | 1,370 | 1,385 | 1,370 | 1,385 | 1,400 |
2020/09/03 | 1,389 | 1,389 | 1,389 | 1,389 | 200 |
2020/09/02 | 1,389 | 1,389 | 1,376 | 1,376 | 300 |
2020/09/01 | 1,373 | 1,381 | 1,373 | 1,379 | 1,400 |
2020/08/31 | 1,397 | 1,397 | 1,382 | 1,387 | 1,800 |
2020/08/28 | 1,362 | 1,385 | 1,362 | 1,372 | 1,200 |
2020/08/27 | 1,387 | 1,388 | 1,387 | 1,388 | 500 |
2020/08/25 | 1,380 | 1,387 | 1,380 | 1,387 | 300 |
2020/08/24 | 1,378 | 1,388 | 1,378 | 1,380 | 1,400 |
2020/08/20 | 1,387 | 1,387 | 1,387 | 1,387 | 100 |
2020/08/19 | 1,372 | 1,388 | 1,371 | 1,384 | 500 |
2020/08/18 | 1,378 | 1,385 | 1,370 | 1,370 | 1,200 |
2020/08/17 | 1,389 | 1,389 | 1,381 | 1,385 | 1,800 |
2020/08/14 | 1,389 | 1,389 | 1,372 | 1,381 | 1,600 |
2020/08/13 | 1,378 | 1,389 | 1,373 | 1,389 | 1,400 |
2020/08/12 | 1,346 | 1,380 | 1,346 | 1,361 | 3,200 |
2020/08/11 | 1,388 | 1,390 | 1,379 | 1,390 | 1,400 |
2020/08/07 | 1,358 | 1,369 | 1,358 | 1,369 | 1,700 |
2020/08/06 | 1,324 | 1,358 | 1,324 | 1,358 | 3,200 |
2020/08/05 | 1,306 | 1,314 | 1,306 | 1,314 | 1,600 |
2020/08/04 | 1,304 | 1,306 | 1,303 | 1,306 | 600 |
2020/08/03 | 1,288 | 1,305 | 1,288 | 1,305 | 1,300 |
2020/07/31 | 1,304 | 1,304 | 1,290 | 1,303 | 1,700 |
2020/07/30 | 1,290 | 1,304 | 1,288 | 1,304 | 1,100 |
2020/07/29 | 1,284 | 1,300 | 1,284 | 1,300 | 400 |
2020/07/28 | 1,281 | 1,294 | 1,280 | 1,294 | 700 |
2020/07/27 | 1,231 | 1,287 | 1,231 | 1,280 | 1,900 |
2020/07/22 | 1,258 | 1,260 | 1,258 | 1,260 | 700 |
2020/07/21 | 1,231 | 1,258 | 1,205 | 1,258 | 1,500 |
2020/07/20 | 1,210 | 1,221 | 1,210 | 1,221 | 700 |
2020/07/17 | 1,191 | 1,205 | 1,191 | 1,205 | 500 |
2020/07/16 | 1,187 | 1,199 | 1,187 | 1,199 | 500 |
2020/07/15 | 1,186 | 1,187 | 1,183 | 1,187 | 1,000 |
2020/07/14 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
2020/07/13 | 1,179 | 1,185 | 1,172 | 1,185 | 500 |
2020/07/10 | 1,179 | 1,179 | 1,179 | 1,179 | 300 |
2020/07/09 | 1,150 | 1,179 | 1,145 | 1,179 | 1,800 |
2020/07/08 | 1,180 | 1,189 | 1,180 | 1,180 | 600 |
2020/07/07 | 1,179 | 1,182 | 1,154 | 1,182 | 1,100 |
2020/07/06 | 1,193 | 1,193 | 1,151 | 1,171 | 1,100 |
2020/07/03 | 1,149 | 1,149 | 1,143 | 1,143 | 200 |
2020/07/02 | 1,137 | 1,148 | 1,131 | 1,131 | 1,700 |
2020/07/01 | 1,160 | 1,160 | 1,140 | 1,141 | 4,200 |
2020/06/30 | 1,175 | 1,214 | 1,170 | 1,170 | 1,900 |
2020/06/29 | 1,201 | 1,226 | 1,184 | 1,184 | 3,000 |
2020/06/26 | 1,287 | 1,305 | 1,260 | 1,260 | 700 |
2020/06/25 | 1,303 | 1,305 | 1,296 | 1,305 | 500 |
2020/06/24 | 1,314 | 1,315 | 1,305 | 1,305 | 600 |
2020/06/23 | 1,315 | 1,315 | 1,299 | 1,310 | 2,000 |
2020/06/22 | 1,309 | 1,310 | 1,290 | 1,303 | 3,400 |
2020/06/19 | 1,281 | 1,290 | 1,281 | 1,285 | 600 |
2020/06/18 | 1,275 | 1,284 | 1,262 | 1,281 | 600 |
2020/06/17 | 1,265 | 1,282 | 1,265 | 1,275 | 600 |
2020/06/16 | 1,270 | 1,270 | 1,243 | 1,267 | 1,000 |
2020/06/15 | 1,242 | 1,242 | 1,240 | 1,240 | 700 |
2020/06/12 | 1,237 | 1,242 | 1,212 | 1,242 | 1,800 |
2020/06/11 | 1,276 | 1,290 | 1,272 | 1,277 | 1,400 |
2020/06/10 | 1,282 | 1,297 | 1,281 | 1,297 | 600 |
2020/06/09 | 1,275 | 1,288 | 1,275 | 1,288 | 800 |
2020/06/08 | 1,262 | 1,281 | 1,262 | 1,281 | 900 |
2020/06/05 | 1,274 | 1,274 | 1,244 | 1,270 | 1,300 |
2020/06/04 | 1,225 | 1,250 | 1,195 | 1,244 | 800 |
2020/06/03 | 1,240 | 1,241 | 1,171 | 1,195 | 2,200 |
2020/06/02 | 1,226 | 1,251 | 1,226 | 1,240 | 500 |
2020/06/01 | 1,275 | 1,295 | 1,230 | 1,248 | 5,100 |
2020/05/29 | 1,244 | 1,275 | 1,217 | 1,275 | 2,300 |
2020/05/28 | 1,238 | 1,247 | 1,229 | 1,242 | 1,600 |
2020/05/27 | 1,211 | 1,243 | 1,211 | 1,239 | 1,500 |
2020/05/26 | 1,193 | 1,238 | 1,193 | 1,238 | 2,200 |
2020/05/25 | 1,192 | 1,192 | 1,192 | 1,192 | 100 |
2020/05/22 | 1,177 | 1,192 | 1,177 | 1,192 | 300 |
2020/05/21 | 1,201 | 1,205 | 1,166 | 1,205 | 600 |
2020/05/20 | 1,195 | 1,200 | 1,160 | 1,200 | 500 |
2020/05/19 | 1,198 | 1,198 | 1,195 | 1,195 | 300 |
2020/05/18 | 1,194 | 1,194 | 1,169 | 1,169 | 700 |
2020/05/15 | 1,207 | 1,210 | 1,206 | 1,207 | 1,700 |
2020/05/14 | 1,187 | 1,198 | 1,186 | 1,198 | 500 |
2020/05/13 | 1,196 | 1,196 | 1,177 | 1,177 | 400 |
2020/05/12 | 1,159 | 1,197 | 1,159 | 1,166 | 700 |
2020/05/11 | 1,158 | 1,185 | 1,158 | 1,185 | 600 |
2020/05/08 | 1,219 | 1,219 | 1,139 | 1,159 | 1,600 |
2020/05/07 | 1,200 | 1,210 | 1,189 | 1,189 | 900 |
2020/05/01 | 1,237 | 1,237 | 1,197 | 1,205 | 1,100 |
2020/04/30 | 1,203 | 1,219 | 1,200 | 1,207 | 800 |
2020/04/28 | 1,240 | 1,240 | 1,202 | 1,203 | 2,000 |
2020/04/27 | 1,230 | 1,244 | 1,222 | 1,244 | 3,300 |
2020/04/24 | 1,223 | 1,223 | 1,196 | 1,219 | 1,600 |
2020/04/23 | 1,204 | 1,205 | 1,193 | 1,193 | 500 |
2020/04/22 | 1,200 | 1,200 | 1,192 | 1,193 | 1,800 |
2020/04/21 | 1,200 | 1,200 | 1,190 | 1,200 | 800 |
2020/04/20 | 1,182 | 1,234 | 1,177 | 1,221 | 2,300 |
2020/04/17 | 1,175 | 1,204 | 1,147 | 1,176 | 1,300 |
2020/04/16 | 1,184 | 1,185 | 1,178 | 1,178 | 600 |
2020/04/15 | 1,223 | 1,223 | 1,205 | 1,214 | 2,000 |
2020/04/14 | 1,185 | 1,199 | 1,184 | 1,199 | 1,100 |
2020/04/13 | 1,169 | 1,185 | 1,164 | 1,182 | 2,000 |
2020/04/10 | 1,095 | 1,139 | 1,095 | 1,139 | 1,700 |
2020/04/09 | 1,096 | 1,117 | 1,094 | 1,117 | 1,700 |
2020/04/08 | 1,069 | 1,096 | 1,060 | 1,096 | 900 |
2020/04/07 | 1,055 | 1,079 | 1,042 | 1,042 | 800 |
2020/04/06 | 1,037 | 1,037 | 1,010 | 1,037 | 1,200 |
2020/04/03 | 1,038 | 1,039 | 1,025 | 1,037 | 500 |
2020/04/02 | 1,011 | 1,039 | 1,010 | 1,039 | 1,500 |
2020/04/01 | 1,032 | 1,040 | 1,022 | 1,036 | 1,600 |
2020/03/31 | 1,040 | 1,040 | 1,029 | 1,031 | 900 |
2020/03/30 | 1,011 | 1,029 | 1,011 | 1,029 | 1,400 |
2020/03/27 | 1,005 | 1,024 | 1,005 | 1,011 | 2,600 |
2020/03/26 | 1,007 | 1,010 | 995 | 1,010 | 1,800 |
2020/03/25 | 1,000 | 1,035 | 970 | 998 | 4,000 |
2020/03/24 | 990 | 991 | 982 | 991 | 1,500 |
2020/03/23 | 890 | 973 | 890 | 965 | 3,400 |
2020/03/19 | 910 | 934 | 851 | 890 | 2,100 |
2020/03/18 | 837 | 942 | 837 | 897 | 2,400 |
2020/03/17 | 787 | 837 | 787 | 834 | 1,100 |
2020/03/16 | 844 | 846 | 804 | 846 | 5,800 |
2020/03/13 | 890 | 890 | 780 | 798 | 11,300 |
2020/03/12 | 904 | 934 | 904 | 919 | 2,900 |
2020/03/11 | 965 | 980 | 922 | 934 | 3,000 |
2020/03/10 | 941 | 965 | 911 | 965 | 4,500 |
2020/03/09 | 1,080 | 1,080 | 988 | 1,000 | 2,800 |
2020/03/06 | 1,126 | 1,126 | 1,090 | 1,090 | 1,200 |
2020/03/05 | 1,109 | 1,114 | 1,082 | 1,107 | 1,000 |
2020/03/04 | 1,107 | 1,113 | 1,093 | 1,109 | 1,000 |
2020/03/03 | 1,130 | 1,152 | 1,107 | 1,107 | 1,900 |
2020/03/02 | 1,075 | 1,125 | 1,075 | 1,106 | 1,700 |
2020/02/28 | 1,218 | 1,218 | 1,061 | 1,074 | 10,700 |
2020/02/27 | 1,277 | 1,277 | 1,241 | 1,257 | 2,700 |
2020/02/26 | 1,275 | 1,277 | 1,260 | 1,277 | 2,900 |
2020/02/25 | 1,298 | 1,298 | 1,285 | 1,290 | 1,000 |
2020/02/21 | 1,314 | 1,320 | 1,314 | 1,320 | 400 |
2020/02/20 | 1,312 | 1,325 | 1,312 | 1,314 | 700 |
2020/02/19 | 1,308 | 1,318 | 1,303 | 1,318 | 1,200 |
2020/02/18 | 1,319 | 1,320 | 1,319 | 1,320 | 200 |
2020/02/17 | 1,339 | 1,339 | 1,328 | 1,331 | 700 |
2020/02/14 | 1,347 | 1,347 | 1,331 | 1,340 | 1,500 |
2020/02/13 | 1,308 | 1,326 | 1,308 | 1,326 | 2,200 |
2020/02/12 | 1,292 | 1,308 | 1,292 | 1,305 | 2,300 |
2020/02/10 | 1,289 | 1,300 | 1,289 | 1,295 | 2,500 |
2020/02/07 | 1,287 | 1,291 | 1,284 | 1,284 | 400 |
2020/02/06 | 1,287 | 1,288 | 1,267 | 1,288 | 2,400 |
2020/02/05 | 1,269 | 1,269 | 1,245 | 1,262 | 1,100 |
2020/02/04 | 1,246 | 1,250 | 1,243 | 1,250 | 700 |
2020/02/03 | 1,253 | 1,253 | 1,247 | 1,251 | 2,500 |
2020/01/31 | 1,287 | 1,287 | 1,250 | 1,259 | 3,400 |
2020/01/30 | 1,268 | 1,277 | 1,259 | 1,261 | 1,000 |
2020/01/29 | 1,297 | 1,297 | 1,269 | 1,269 | 600 |
2020/01/28 | 1,290 | 1,293 | 1,268 | 1,293 | 4,600 |
2020/01/27 | 1,308 | 1,316 | 1,296 | 1,296 | 3,300 |
2020/01/24 | 1,320 | 1,320 | 1,320 | 1,320 | 400 |
2020/01/23 | 1,311 | 1,330 | 1,311 | 1,320 | 800 |
2020/01/22 | 1,321 | 1,329 | 1,313 | 1,313 | 1,200 |
2020/01/21 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
2020/01/20 | 1,321 | 1,328 | 1,320 | 1,320 | 1,100 |
2020/01/17 | 1,322 | 1,333 | 1,320 | 1,320 | 700 |
2020/01/16 | 1,324 | 1,335 | 1,324 | 1,335 | 500 |
2020/01/15 | 1,347 | 1,347 | 1,326 | 1,335 | 1,200 |
2020/01/14 | 1,358 | 1,369 | 1,338 | 1,338 | 6,300 |
2020/01/10 | 1,349 | 1,349 | 1,340 | 1,340 | 1,000 |
2020/01/09 | 1,337 | 1,358 | 1,325 | 1,349 | 4,800 |
2020/01/08 | 1,319 | 1,323 | 1,309 | 1,323 | 2,400 |
2020/01/07 | 1,308 | 1,328 | 1,304 | 1,321 | 8,600 |
2020/01/06 | 1,298 | 1,304 | 1,295 | 1,304 | 1,500 |