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
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

このページの先頭へ