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 |