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 |
---|---|---|---|---|---|
2022/12/30 | 404 | 404 | 398 | 399 | 3,300 |
2022/12/29 | 392 | 407 | 389 | 402 | 4,400 |
2022/12/28 | 395 | 398 | 392 | 392 | 6,900 |
2022/12/27 | 395 | 400 | 395 | 395 | 4,300 |
2022/12/26 | 395 | 403 | 395 | 400 | 1,800 |
2022/12/23 | 401 | 402 | 387 | 395 | 8,900 |
2022/12/22 | 404 | 407 | 402 | 402 | 3,700 |
2022/12/21 | 413 | 413 | 404 | 404 | 2,800 |
2022/12/20 | 411 | 411 | 403 | 404 | 4,600 |
2022/12/19 | 410 | 418 | 406 | 412 | 8,300 |
2022/12/16 | 406 | 408 | 403 | 404 | 6,900 |
2022/12/15 | 414 | 414 | 405 | 406 | 10,000 |
2022/12/14 | 427 | 427 | 401 | 411 | 76,000 |
2022/12/13 | 443 | 458 | 440 | 440 | 74,500 |
2022/12/12 | 432 | 435 | 425 | 435 | 7,000 |
2022/12/09 | 429 | 432 | 426 | 432 | 5,300 |
2022/12/08 | 427 | 427 | 424 | 426 | 1,800 |
2022/12/07 | 420 | 428 | 420 | 425 | 1,400 |
2022/12/06 | 424 | 425 | 423 | 425 | 4,300 |
2022/12/05 | 417 | 419 | 417 | 419 | 3,600 |
2022/12/02 | 423 | 423 | 417 | 419 | 1,900 |
2022/12/01 | 422 | 424 | 418 | 418 | 2,300 |
2022/11/30 | 423 | 423 | 418 | 422 | 2,700 |
2022/11/29 | 415 | 420 | 413 | 420 | 6,000 |
2022/11/28 | 410 | 415 | 410 | 415 | 4,600 |
2022/11/25 | 414 | 414 | 412 | 413 | 3,200 |
2022/11/24 | 418 | 418 | 415 | 415 | 1,600 |
2022/11/22 | 419 | 419 | 412 | 418 | 1,300 |
2022/11/21 | 420 | 420 | 410 | 417 | 3,000 |
2022/11/18 | 410 | 418 | 402 | 418 | 6,700 |
2022/11/17 | 407 | 414 | 401 | 410 | 4,000 |
2022/11/16 | 422 | 422 | 406 | 406 | 5,700 |
2022/11/15 | 425 | 426 | 421 | 422 | 5,800 |
2022/11/14 | 426 | 426 | 421 | 422 | 9,700 |
2022/11/11 | 410 | 419 | 410 | 419 | 4,100 |
2022/11/10 | 407 | 410 | 404 | 410 | 3,800 |
2022/11/09 | 407 | 407 | 403 | 407 | 3,300 |
2022/11/08 | 400 | 405 | 400 | 405 | 8,900 |
2022/11/07 | 403 | 408 | 400 | 400 | 4,800 |
2022/11/04 | 402 | 407 | 401 | 401 | 6,900 |
2022/11/02 | 426 | 426 | 399 | 401 | 19,500 |
2022/11/01 | 430 | 436 | 423 | 425 | 9,400 |
2022/10/31 | 443 | 443 | 425 | 431 | 14,900 |
2022/10/28 | 431 | 443 | 430 | 436 | 60,200 |
2022/10/27 | 474 | 490 | 474 | 483 | 45,200 |
2022/10/26 | 474 | 479 | 473 | 476 | 12,600 |
2022/10/25 | 470 | 474 | 465 | 474 | 14,800 |
2022/10/24 | 468 | 472 | 468 | 472 | 8,300 |
2022/10/21 | 472 | 473 | 465 | 468 | 16,100 |
2022/10/20 | 474 | 475 | 472 | 473 | 7,200 |
2022/10/19 | 475 | 476 | 472 | 475 | 7,600 |
2022/10/18 | 476 | 476 | 472 | 476 | 7,700 |
2022/10/17 | 472 | 475 | 470 | 475 | 7,600 |
2022/10/14 | 471 | 473 | 469 | 471 | 3,800 |
2022/10/13 | 473 | 476 | 468 | 468 | 8,600 |
2022/10/12 | 477 | 477 | 474 | 476 | 4,300 |
2022/10/11 | 478 | 478 | 471 | 477 | 9,100 |
2022/10/07 | 477 | 478 | 475 | 477 | 4,200 |
2022/10/06 | 477 | 480 | 470 | 477 | 14,000 |
2022/10/05 | 475 | 477 | 473 | 476 | 9,100 |
2022/10/04 | 477 | 478 | 473 | 473 | 15,200 |
2022/10/03 | 468 | 475 | 468 | 475 | 7,700 |
2022/09/30 | 460 | 467 | 455 | 467 | 10,500 |
2022/09/29 | 454 | 469 | 452 | 459 | 19,700 |
2022/09/28 | 453 | 455 | 447 | 451 | 12,000 |
2022/09/27 | 448 | 451 | 447 | 447 | 1,900 |
2022/09/26 | 454 | 454 | 445 | 445 | 9,000 |
2022/09/22 | 451 | 451 | 440 | 446 | 3,600 |
2022/09/21 | 441 | 445 | 440 | 445 | 9,600 |
2022/09/20 | 442 | 442 | 437 | 441 | 5,400 |
2022/09/16 | 447 | 447 | 437 | 442 | 3,900 |
2022/09/15 | 458 | 458 | 441 | 447 | 8,900 |
2022/09/14 | 444 | 451 | 440 | 451 | 7,100 |
2022/09/13 | 434 | 440 | 416 | 440 | 23,500 |
2022/09/12 | 446 | 452 | 434 | 438 | 19,400 |
2022/09/09 | 467 | 468 | 435 | 446 | 27,800 |
2022/09/08 | 496 | 518 | 435 | 451 | 74,000 |
2022/09/07 | 494 | 494 | 484 | 490 | 9,500 |
2022/09/06 | 495 | 496 | 477 | 486 | 15,300 |
2022/09/05 | 470 | 490 | 470 | 489 | 15,400 |
2022/09/02 | 458 | 497 | 458 | 471 | 27,900 |
2022/09/01 | 455 | 457 | 452 | 456 | 3,900 |
2022/08/31 | 448 | 452 | 446 | 452 | 4,300 |
2022/08/30 | 446 | 449 | 440 | 448 | 2,100 |
2022/08/29 | 434 | 439 | 434 | 439 | 1,100 |
2022/08/26 | 436 | 439 | 436 | 439 | 3,600 |
2022/08/25 | 430 | 435 | 422 | 435 | 9,300 |
2022/08/24 | 452 | 452 | 422 | 429 | 18,100 |
2022/08/23 | 449 | 452 | 449 | 449 | 1,200 |
2022/08/22 | 448 | 453 | 446 | 451 | 3,400 |
2022/08/19 | 449 | 449 | 447 | 449 | 1,000 |
2022/08/18 | 443 | 448 | 442 | 446 | 3,200 |
2022/08/17 | 451 | 454 | 448 | 450 | 4,300 |
2022/08/16 | 450 | 452 | 450 | 450 | 3,900 |
2022/08/15 | 459 | 459 | 442 | 450 | 5,500 |
2022/08/12 | 445 | 455 | 440 | 454 | 11,300 |
2022/08/10 | 450 | 450 | 413 | 447 | 7,600 |
2022/08/09 | 451 | 451 | 443 | 445 | 2,600 |
2022/08/08 | 450 | 452 | 445 | 450 | 2,200 |
2022/08/05 | 453 | 453 | 446 | 450 | 4,700 |
2022/08/04 | 433 | 449 | 433 | 449 | 8,500 |
2022/08/03 | 448 | 449 | 433 | 441 | 7,500 |
2022/08/02 | 455 | 455 | 447 | 450 | 4,900 |
2022/08/01 | 449 | 449 | 445 | 449 | 8,400 |
2022/07/29 | 444 | 448 | 435 | 443 | 7,100 |
2022/07/28 | 439 | 439 | 432 | 437 | 8,400 |
2022/07/27 | 428 | 436 | 427 | 436 | 10,700 |
2022/07/26 | 423 | 428 | 420 | 428 | 6,400 |
2022/07/25 | 418 | 421 | 417 | 421 | 1,900 |
2022/07/22 | 421 | 422 | 415 | 418 | 3,000 |
2022/07/21 | 420 | 420 | 403 | 417 | 8,100 |
2022/07/20 | 422 | 424 | 415 | 420 | 7,400 |
2022/07/19 | 410 | 424 | 410 | 422 | 6,900 |
2022/07/15 | 411 | 411 | 401 | 410 | 7,700 |
2022/07/14 | 407 | 409 | 401 | 409 | 3,500 |
2022/07/13 | 402 | 410 | 400 | 407 | 6,100 |
2022/07/12 | 399 | 400 | 395 | 400 | 3,500 |
2022/07/11 | 398 | 399 | 395 | 399 | 2,500 |
2022/07/08 | 400 | 400 | 394 | 398 | 2,300 |
2022/07/07 | 394 | 400 | 393 | 396 | 2,600 |
2022/07/06 | 394 | 394 | 385 | 392 | 4,100 |
2022/07/05 | 382 | 391 | 382 | 391 | 1,600 |
2022/07/04 | 378 | 387 | 378 | 387 | 2,900 |
2022/07/01 | 392 | 394 | 378 | 378 | 4,500 |
2022/06/30 | 394 | 396 | 390 | 390 | 2,300 |
2022/06/29 | 391 | 395 | 388 | 393 | 3,300 |
2022/06/28 | 398 | 402 | 391 | 396 | 11,400 |
2022/06/27 | 395 | 398 | 392 | 396 | 5,500 |
2022/06/24 | 393 | 398 | 392 | 396 | 7,900 |
2022/06/23 | 386 | 393 | 384 | 393 | 13,700 |
2022/06/22 | 383 | 387 | 379 | 383 | 5,300 |
2022/06/21 | 380 | 383 | 376 | 382 | 7,500 |
2022/06/20 | 371 | 372 | 360 | 372 | 7,700 |
2022/06/17 | 367 | 368 | 358 | 365 | 3,100 |
2022/06/16 | 375 | 380 | 367 | 369 | 6,200 |
2022/06/15 | 384 | 386 | 378 | 379 | 7,200 |
2022/06/14 | 370 | 381 | 366 | 381 | 5,500 |
2022/06/13 | 366 | 369 | 358 | 369 | 3,800 |
2022/06/10 | 372 | 378 | 364 | 371 | 23,500 |
2022/06/09 | 354 | 391 | 354 | 379 | 63,600 |
2022/06/08 | 356 | 357 | 349 | 354 | 5,600 |
2022/06/07 | 351 | 353 | 348 | 353 | 6,200 |
2022/06/06 | 354 | 355 | 351 | 352 | 9,800 |
2022/06/03 | 350 | 351 | 347 | 351 | 5,100 |
2022/06/02 | 348 | 350 | 348 | 349 | 1,300 |
2022/06/01 | 350 | 351 | 349 | 350 | 2,600 |
2022/05/31 | 350 | 350 | 348 | 350 | 2,900 |
2022/05/30 | 350 | 350 | 348 | 350 | 2,200 |
2022/05/27 | 349 | 351 | 348 | 349 | 3,300 |
2022/05/26 | 346 | 350 | 346 | 349 | 4,200 |
2022/05/25 | 348 | 348 | 347 | 347 | 1,700 |
2022/05/24 | 346 | 348 | 345 | 348 | 1,900 |
2022/05/23 | 345 | 346 | 342 | 346 | 3,600 |
2022/05/20 | 342 | 345 | 340 | 344 | 2,200 |
2022/05/19 | 345 | 345 | 342 | 344 | 400 |
2022/05/18 | 343 | 346 | 343 | 346 | 800 |
2022/05/17 | 338 | 344 | 338 | 342 | 1,900 |
2022/05/16 | 344 | 346 | 338 | 340 | 4,200 |
2022/05/13 | 333 | 337 | 332 | 336 | 3,400 |
2022/05/12 | 337 | 340 | 333 | 333 | 2,500 |
2022/05/11 | 341 | 343 | 338 | 340 | 3,900 |
2022/05/10 | 339 | 343 | 338 | 341 | 900 |
2022/05/09 | 338 | 343 | 338 | 339 | 3,000 |
2022/05/06 | 348 | 348 | 338 | 338 | 4,500 |
2022/05/02 | 332 | 340 | 331 | 340 | 3,200 |
2022/04/28 | 333 | 334 | 325 | 334 | 5,300 |
2022/04/27 | 326 | 333 | 326 | 331 | 6,100 |
2022/04/26 | 342 | 342 | 333 | 338 | 5,800 |
2022/04/25 | 330 | 351 | 329 | 342 | 12,400 |
2022/04/22 | 336 | 337 | 331 | 336 | 6,500 |
2022/04/21 | 335 | 340 | 335 | 336 | 4,300 |
2022/04/20 | 335 | 339 | 333 | 334 | 6,500 |
2022/04/19 | 342 | 346 | 332 | 336 | 8,600 |
2022/04/18 | 352 | 352 | 338 | 339 | 15,300 |
2022/04/15 | 355 | 359 | 350 | 350 | 16,200 |
2022/04/14 | 375 | 376 | 352 | 354 | 46,700 |
2022/04/13 | 379 | 381 | 357 | 380 | 150,600 |
2022/04/12 | 397 | 459 | 396 | 400 | 692,000 |
2022/04/11 | 379 | 379 | 374 | 379 | 1,800 |
2022/04/08 | 377 | 377 | 369 | 374 | 3,700 |
2022/04/07 | 376 | 376 | 365 | 371 | 4,300 |
2022/04/06 | 379 | 385 | 371 | 376 | 10,100 |
2022/04/05 | 367 | 373 | 366 | 373 | 2,700 |
2022/04/04 | 356 | 367 | 356 | 367 | 3,700 |
2022/04/01 | 357 | 360 | 352 | 356 | 5,400 |
2022/03/31 | 354 | 356 | 352 | 352 | 3,400 |
2022/03/30 | 350 | 354 | 345 | 354 | 5,100 |
2022/03/29 | 345 | 347 | 344 | 346 | 1,700 |
2022/03/28 | 347 | 347 | 341 | 345 | 2,500 |
2022/03/25 | 343 | 343 | 336 | 339 | 4,100 |
2022/03/24 | 348 | 348 | 339 | 343 | 4,000 |
2022/03/23 | 347 | 347 | 341 | 345 | 4,200 |
2022/03/22 | 340 | 346 | 336 | 345 | 7,700 |
2022/03/18 | 349 | 349 | 332 | 340 | 8,900 |
2022/03/17 | 348 | 348 | 331 | 346 | 27,500 |
2022/03/16 | 326 | 354 | 325 | 348 | 30,100 |
2022/03/15 | 323 | 325 | 317 | 320 | 6,600 |
2022/03/14 | 319 | 319 | 313 | 319 | 3,700 |
2022/03/11 | 312 | 315 | 308 | 315 | 1,300 |
2022/03/10 | 315 | 315 | 307 | 312 | 2,500 |
2022/03/09 | 301 | 305 | 301 | 302 | 4,800 |
2022/03/08 | 308 | 313 | 302 | 305 | 5,000 |
2022/03/07 | 320 | 320 | 314 | 316 | 3,300 |
2022/03/04 | 327 | 328 | 313 | 319 | 7,000 |
2022/03/03 | 320 | 322 | 315 | 322 | 4,100 |
2022/03/02 | 315 | 318 | 315 | 318 | 800 |
2022/03/01 | 313 | 318 | 310 | 318 | 5,200 |
2022/02/28 | 313 | 314 | 307 | 312 | 1,400 |
2022/02/25 | 304 | 312 | 304 | 307 | 2,100 |
2022/02/24 | 308 | 309 | 305 | 305 | 4,100 |
2022/02/22 | 308 | 313 | 308 | 309 | 3,500 |
2022/02/21 | 315 | 319 | 309 | 310 | 5,300 |
2022/02/18 | 314 | 315 | 310 | 312 | 4,500 |
2022/02/17 | 310 | 315 | 306 | 315 | 6,200 |
2022/02/16 | 299 | 307 | 299 | 305 | 12,800 |
2022/02/15 | 315 | 315 | 292 | 297 | 39,300 |
2022/02/14 | 327 | 328 | 308 | 308 | 52,000 |
2022/02/10 | 345 | 346 | 325 | 325 | 33,000 |
2022/02/09 | 360 | 363 | 333 | 340 | 28,100 |
2022/02/08 | 378 | 383 | 358 | 360 | 10,300 |
2022/02/07 | 383 | 383 | 378 | 378 | 2,100 |
2022/02/04 | 396 | 396 | 382 | 382 | 6,300 |
2022/02/03 | 392 | 392 | 370 | 380 | 6,100 |
2022/02/02 | 382 | 387 | 382 | 387 | 800 |
2022/02/01 | 386 | 387 | 382 | 382 | 1,800 |
2022/01/31 | 382 | 386 | 381 | 385 | 1,300 |
2022/01/28 | 381 | 384 | 378 | 382 | 3,200 |
2022/01/27 | 386 | 388 | 380 | 380 | 1,500 |
2022/01/26 | 380 | 383 | 379 | 383 | 900 |
2022/01/25 | 401 | 401 | 378 | 380 | 5,100 |
2022/01/24 | 396 | 396 | 392 | 394 | 700 |
2022/01/21 | 398 | 398 | 396 | 396 | 800 |
2022/01/20 | 393 | 398 | 390 | 398 | 1,100 |
2022/01/19 | 398 | 402 | 390 | 393 | 2,500 |
2022/01/18 | 399 | 401 | 398 | 401 | 1,000 |
2022/01/17 | 410 | 410 | 397 | 398 | 4,700 |
2022/01/14 | 405 | 407 | 402 | 407 | 1,500 |
2022/01/13 | 408 | 410 | 406 | 408 | 1,300 |
2022/01/12 | 408 | 408 | 406 | 406 | 400 |
2022/01/11 | 410 | 410 | 401 | 405 | 2,500 |
2022/01/07 | 414 | 414 | 410 | 410 | 800 |
2022/01/06 | 420 | 420 | 410 | 414 | 3,400 |
2022/01/05 | 417 | 417 | 410 | 412 | 4,200 |
2022/01/04 | 433 | 433 | 414 | 417 | 5,000 |