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
2021/12/30 419 462 414 432 27,600
2021/12/29 408 417 402 414 4,200
2021/12/28 391 406 391 406 7,800
2021/12/27 396 397 387 391 38,800
2021/12/24 401 406 394 395 19,100
2021/12/23 415 421 400 407 26,000
2021/12/22 423 427 412 418 14,100
2021/12/21 448 450 420 425 15,400
2021/12/20 467 467 441 441 15,100
2021/12/17 479 479 473 473 900
2021/12/16 482 482 475 478 4,000
2021/12/15 483 483 476 480 2,300
2021/12/14 478 478 473 477 1,500
2021/12/13 494 494 476 477 6,200
2021/12/10 475 500 475 498 51,400
2021/12/09 508 539 500 528 60,100
2021/12/08 494 498 489 498 7,700
2021/12/07 480 489 476 489 4,100
2021/12/06 479 491 477 480 6,800
2021/12/03 480 480 455 470 10,100
2021/12/02 477 483 477 483 2,700
2021/12/01 480 489 479 483 4,300
2021/11/30 486 493 482 482 3,600
2021/11/29 482 496 481 481 6,300
2021/11/26 499 500 486 491 5,100
2021/11/25 498 499 491 499 1,400
2021/11/24 491 500 486 498 4,700
2021/11/22 492 496 492 492 1,000
2021/11/19 503 503 496 496 4,000
2021/11/18 510 513 501 503 10,200
2021/11/17 515 515 510 510 2,200
2021/11/16 519 527 514 515 8,200
2021/11/15 506 550 501 519 75,400
2021/11/12 502 507 490 499 8,300
2021/11/11 507 508 499 507 6,900
2021/11/10 504 508 499 506 4,100
2021/11/09 499 504 499 504 3,000
2021/11/08 507 509 501 501 2,700
2021/11/05 501 508 495 499 10,400
2021/11/04 493 500 491 496 6,400
2021/11/02 497 497 492 493 7,900
2021/11/01 491 500 491 492 10,500
2021/10/29 500 505 490 491 15,000
2021/10/28 522 522 505 505 55,200
2021/10/27 543 559 543 555 42,500
2021/10/26 547 550 544 550 9,000
2021/10/25 546 549 543 544 22,000
2021/10/22 543 550 542 549 14,400
2021/10/21 549 549 545 545 8,900
2021/10/20 545 549 545 547 19,200
2021/10/19 542 545 541 545 22,100
2021/10/18 537 547 537 541 13,300
2021/10/15 535 535 528 535 11,900
2021/10/14 530 536 527 532 20,100
2021/10/13 536 539 528 534 16,000
2021/10/12 543 543 527 540 13,600
2021/10/11 540 544 539 543 6,800
2021/10/08 542 545 536 539 7,400
2021/10/07 542 544 535 539 4,500
2021/10/06 550 550 533 542 10,000
2021/10/05 546 546 519 546 34,900
2021/10/04 560 560 541 546 19,800
2021/10/01 540 555 533 554 23,600
2021/09/30 526 560 525 541 93,800
2021/09/29 515 529 515 527 16,800
2021/09/28 520 522 507 518 14,100
2021/09/27 515 520 512 520 9,000
2021/09/24 510 518 509 515 7,100
2021/09/22 519 519 502 511 11,000
2021/09/21 500 522 500 519 29,700
2021/09/17 520 521 515 519 11,600
2021/09/16 520 520 508 514 10,100
2021/09/15 523 523 514 523 7,500
2021/09/14 514 524 514 523 8,600
2021/09/13 538 538 513 529 39,900
2021/09/10 507 513 507 508 12,700
2021/09/09 505 510 502 506 2,300
2021/09/08 503 506 500 506 6,400
2021/09/07 511 511 504 505 3,200
2021/09/06 513 515 505 505 5,300
2021/09/03 510 510 500 508 5,400
2021/09/02 502 506 500 503 2,200
2021/09/01 495 500 493 499 2,400
2021/08/31 496 496 492 495 1,200
2021/08/30 490 490 488 488 1,300
2021/08/27 495 495 485 485 1,400
2021/08/26 494 495 492 495 500
2021/08/25 490 493 488 491 1,600
2021/08/24 499 499 488 490 2,500
2021/08/23 497 499 491 499 500
2021/08/19 497 497 489 489 1,700
2021/08/18 496 496 491 491 1,300
2021/08/17 495 496 495 496 300
2021/08/16 500 500 489 495 2,600
2021/08/13 489 490 488 489 1,500
2021/08/12 493 500 493 497 2,100
2021/08/11 486 492 486 492 600
2021/08/10 481 491 480 484 2,600
2021/08/06 505 505 480 480 5,300
2021/08/05 491 506 491 505 1,900
2021/08/04 505 508 501 508 1,500
2021/08/03 515 515 507 508 2,200
2021/08/02 510 511 500 505 3,400
2021/07/30 512 519 510 510 1,500
2021/07/29 514 514 512 512 500
2021/07/28 515 521 510 514 3,000
2021/07/27 505 525 503 515 3,100
2021/07/26 502 508 500 504 3,000
2021/07/21 515 521 506 506 1,700
2021/07/20 518 518 503 514 5,800
2021/07/19 528 528 524 524 2,000
2021/07/16 530 532 526 532 3,300
2021/07/15 535 535 530 530 2,400
2021/07/14 535 537 530 535 4,500
2021/07/13 537 538 530 535 4,100
2021/07/12 535 537 529 537 7,600
2021/07/09 529 533 521 533 6,000
2021/07/08 535 535 512 529 9,000
2021/07/07 531 535 525 535 8,400
2021/07/06 535 535 528 531 9,300
2021/07/05 521 535 519 533 16,400
2021/07/02 517 519 511 519 9,400
2021/07/01 504 516 503 516 13,800
2021/06/30 507 509 500 504 5,200
2021/06/29 504 506 501 501 1,400
2021/06/28 506 509 495 504 4,000
2021/06/25 500 508 489 508 5,300
2021/06/24 494 503 487 501 7,400
2021/06/23 490 493 486 493 1,700
2021/06/22 490 494 489 489 2,000
2021/06/21 494 494 482 488 6,300
2021/06/18 490 492 487 487 3,300
2021/06/17 489 489 487 487 700
2021/06/16 481 489 476 489 5,200
2021/06/15 496 497 478 488 6,900
2021/06/14 500 500 487 492 3,900
2021/06/11 485 496 485 486 2,700
2021/06/10 485 493 483 493 1,800
2021/06/09 493 494 485 493 2,000
2021/06/08 492 493 489 493 1,000
2021/06/07 490 490 483 488 1,800
2021/06/04 490 490 477 482 3,700
2021/06/03 480 483 472 482 6,400
2021/06/02 474 482 474 482 1,400
2021/06/01 478 483 475 475 2,200
2021/05/31 483 485 470 481 2,900
2021/05/28 468 490 467 486 7,900
2021/05/27 474 474 466 466 1,700
2021/05/26 478 478 471 477 800
2021/05/25 477 485 474 474 3,900
2021/05/24 490 490 474 483 9,300
2021/05/21 497 504 480 494 34,700
2021/05/20 480 487 471 481 5,700
2021/05/19 445 480 445 479 16,600
2021/05/18 447 449 443 445 7,900
2021/05/17 455 458 447 448 9,400
2021/05/14 463 464 461 461 4,200
2021/05/13 465 467 460 461 9,200
2021/05/12 479 485 470 475 6,300
2021/05/11 482 482 465 479 11,000
2021/05/10 482 482 478 481 3,700
2021/05/07 474 474 470 474 4,600
2021/05/06 498 498 473 477 11,300
2021/04/30 510 510 492 494 14,300
2021/04/28 528 531 501 513 12,000
2021/04/28 1 -> 3.00 分割
2021/04/27 1,577 1,616 1,570 1,612 7,000
2021/04/26 1,585 1,591 1,579 1,581 4,200
2021/04/23 1,592 1,592 1,580 1,591 3,500
2021/04/22 1,590 1,595 1,581 1,590 4,000
2021/04/21 1,591 1,591 1,581 1,590 2,000
2021/04/20 1,588 1,594 1,581 1,591 2,900
2021/04/19 1,596 1,596 1,581 1,588 3,600
2021/04/16 1,600 1,600 1,580 1,588 5,100
2021/04/15 1,579 1,603 1,577 1,602 6,900
2021/04/14 1,621 1,647 1,586 1,603 21,000
2021/04/13 1,573 1,653 1,572 1,653 63,900
2021/04/12 1,623 1,653 1,499 1,653 113,700
2021/04/09 1,354 1,363 1,352 1,353 700
2021/04/08 1,362 1,362 1,362 1,362 100
2021/04/07 1,348 1,362 1,348 1,362 400
2021/04/06 1,360 1,360 1,350 1,350 800
2021/04/05 1,344 1,350 1,313 1,350 2,100
2021/04/02 1,340 1,344 1,332 1,344 400
2021/04/01 1,303 1,332 1,290 1,332 7,800
2021/03/31 1,290 1,330 1,280 1,330 6,400
2021/03/30 1,300 1,308 1,287 1,288 2,600
2021/03/29 1,292 1,300 1,275 1,300 3,800
2021/03/26 1,242 1,255 1,232 1,232 3,600
2021/03/25 1,241 1,241 1,241 1,241 200
2021/03/24 1,259 1,259 1,241 1,241 300
2021/03/23 1,250 1,250 1,241 1,241 1,000
2021/03/22 1,249 1,270 1,240 1,244 1,100
2021/03/19 1,240 1,240 1,240 1,240 900
2021/03/18 1,250 1,250 1,250 1,250 400
2021/03/17 1,250 1,250 1,232 1,232 500
2021/03/16 1,231 1,251 1,221 1,251 300
2021/03/15 1,257 1,260 1,228 1,228 1,300
2021/03/12 1,225 1,265 1,223 1,257 6,000
2021/03/11 1,207 1,225 1,207 1,210 1,400
2021/03/10 1,212 1,229 1,210 1,210 600
2021/03/08 1,212 1,219 1,211 1,219 500
2021/03/05 1,234 1,234 1,213 1,213 700
2021/03/04 1,213 1,215 1,213 1,215 300
2021/03/03 1,213 1,213 1,213 1,213 100
2021/03/02 1,223 1,229 1,211 1,229 300
2021/03/01 1,276 1,276 1,203 1,212 2,500
2021/02/26 1,198 1,285 1,198 1,277 2,900
2021/02/25 1,198 1,214 1,198 1,198 400
2021/02/24 1,197 1,216 1,197 1,205 1,000
2021/02/22 1,217 1,217 1,200 1,216 2,000
2021/02/19 1,215 1,215 1,201 1,201 400
2021/02/18 1,224 1,225 1,207 1,225 600
2021/02/17 1,207 1,228 1,207 1,228 800
2021/02/16 1,220 1,225 1,207 1,207 2,500
2021/02/15 1,235 1,252 1,223 1,223 800
2021/02/12 1,253 1,253 1,235 1,235 900
2021/02/10 1,230 1,255 1,230 1,241 700
2021/02/09 1,224 1,250 1,223 1,223 2,000
2021/02/08 1,225 1,240 1,222 1,222 1,200
2021/02/05 1,252 1,264 1,230 1,230 1,100
2021/02/04 1,232 1,240 1,232 1,232 1,500
2021/02/03 1,206 1,238 1,206 1,224 500
2021/02/02 1,200 1,206 1,200 1,206 900
2021/02/01 1,238 1,238 1,221 1,221 2,600
2021/01/29 1,255 1,267 1,255 1,267 400
2021/01/28 1,253 1,282 1,253 1,273 900
2021/01/26 1,281 1,282 1,268 1,282 1,100
2021/01/25 1,280 1,281 1,270 1,281 1,100
2021/01/22 1,280 1,280 1,280 1,280 300
2021/01/21 1,273 1,280 1,273 1,280 500
2021/01/20 1,271 1,271 1,271 1,271 100
2021/01/19 1,281 1,281 1,273 1,273 700
2021/01/18 1,260 1,282 1,260 1,282 200
2021/01/15 1,283 1,283 1,283 1,283 500
2021/01/14 1,263 1,279 1,263 1,275 600
2021/01/13 1,279 1,279 1,275 1,275 800
2021/01/12 1,270 1,280 1,268 1,279 500
2021/01/08 1,270 1,284 1,270 1,281 700
2021/01/07 1,261 1,288 1,258 1,285 1,000
2021/01/06 1,274 1,300 1,271 1,291 2,200
2021/01/05 1,249 1,260 1,249 1,260 500
2021/01/04 1,228 1,250 1,228 1,250 900

このページの先頭へ