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
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

このページの先頭へ