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 |
---|---|---|---|---|---|
2023/12/29 | 485 | 504 | 485 | 497 | 13,400 |
2023/12/28 | 475 | 495 | 475 | 492 | 5,000 |
2023/12/27 | 480 | 497 | 471 | 480 | 29,600 |
2023/12/26 | 501 | 501 | 481 | 482 | 11,400 |
2023/12/25 | 518 | 518 | 478 | 500 | 39,700 |
2023/12/22 | 510 | 516 | 508 | 508 | 3,800 |
2023/12/21 | 517 | 519 | 511 | 516 | 8,900 |
2023/12/20 | 516 | 518 | 513 | 517 | 4,200 |
2023/12/19 | 515 | 519 | 511 | 518 | 12,600 |
2023/12/18 | 513 | 515 | 499 | 515 | 12,300 |
2023/12/15 | 480 | 534 | 476 | 515 | 84,200 |
2023/12/14 | 508 | 512 | 503 | 503 | 12,200 |
2023/12/13 | 505 | 515 | 503 | 506 | 17,400 |
2023/12/12 | 504 | 506 | 503 | 504 | 10,100 |
2023/12/11 | 501 | 505 | 501 | 503 | 5,000 |
2023/12/08 | 504 | 504 | 499 | 500 | 4,900 |
2023/12/07 | 501 | 504 | 499 | 503 | 2,900 |
2023/12/06 | 504 | 504 | 482 | 502 | 14,800 |
2023/12/05 | 504 | 504 | 500 | 504 | 1,700 |
2023/12/04 | 502 | 504 | 499 | 504 | 5,700 |
2023/12/01 | 500 | 502 | 500 | 502 | 1,500 |
2023/11/30 | 500 | 503 | 500 | 500 | 4,000 |
2023/11/29 | 500 | 502 | 500 | 500 | 1,600 |
2023/11/28 | 502 | 503 | 500 | 503 | 3,800 |
2023/11/27 | 502 | 504 | 499 | 502 | 4,200 |
2023/11/24 | 501 | 504 | 500 | 503 | 6,600 |
2023/11/22 | 500 | 503 | 499 | 501 | 3,300 |
2023/11/21 | 500 | 501 | 499 | 501 | 2,300 |
2023/11/20 | 499 | 502 | 498 | 501 | 4,900 |
2023/11/17 | 497 | 500 | 494 | 499 | 5,900 |
2023/11/16 | 498 | 501 | 497 | 498 | 4,400 |
2023/11/15 | 498 | 503 | 494 | 500 | 18,400 |
2023/11/14 | 487 | 495 | 487 | 494 | 15,100 |
2023/11/13 | 484 | 487 | 483 | 486 | 6,200 |
2023/11/10 | 485 | 485 | 483 | 484 | 2,000 |
2023/11/09 | 486 | 486 | 482 | 486 | 5,300 |
2023/11/08 | 485 | 486 | 483 | 486 | 3,600 |
2023/11/07 | 483 | 487 | 482 | 485 | 5,000 |
2023/11/06 | 486 | 489 | 483 | 487 | 15,300 |
2023/11/02 | 473 | 482 | 470 | 482 | 22,600 |
2023/11/01 | 469 | 473 | 464 | 470 | 31,700 |
2023/10/31 | 468 | 472 | 461 | 469 | 36,100 |
2023/10/30 | 470 | 482 | 465 | 468 | 81,300 |
2023/10/27 | 516 | 518 | 510 | 510 | 58,900 |
2023/10/26 | 510 | 516 | 505 | 513 | 36,500 |
2023/10/25 | 516 | 520 | 516 | 518 | 16,100 |
2023/10/24 | 518 | 522 | 502 | 516 | 30,800 |
2023/10/23 | 520 | 524 | 517 | 517 | 22,600 |
2023/10/20 | 520 | 528 | 511 | 521 | 34,800 |
2023/10/19 | 530 | 530 | 520 | 524 | 26,500 |
2023/10/18 | 528 | 530 | 525 | 529 | 10,200 |
2023/10/17 | 530 | 534 | 525 | 527 | 16,600 |
2023/10/16 | 535 | 538 | 522 | 533 | 34,700 |
2023/10/13 | 537 | 539 | 528 | 535 | 15,900 |
2023/10/12 | 537 | 539 | 535 | 538 | 6,200 |
2023/10/11 | 531 | 536 | 531 | 534 | 9,900 |
2023/10/10 | 531 | 538 | 528 | 528 | 21,400 |
2023/10/06 | 546 | 546 | 528 | 531 | 23,200 |
2023/10/05 | 532 | 539 | 526 | 537 | 14,500 |
2023/10/04 | 522 | 535 | 518 | 522 | 31,300 |
2023/10/03 | 549 | 550 | 530 | 535 | 25,900 |
2023/10/02 | 551 | 560 | 545 | 549 | 24,300 |
2023/09/29 | 546 | 555 | 538 | 550 | 30,900 |
2023/09/28 | 538 | 554 | 538 | 544 | 27,400 |
2023/09/27 | 538 | 538 | 530 | 536 | 13,700 |
2023/09/26 | 535 | 537 | 528 | 533 | 13,900 |
2023/09/25 | 527 | 534 | 526 | 534 | 10,400 |
2023/09/22 | 524 | 527 | 519 | 525 | 11,500 |
2023/09/21 | 518 | 523 | 517 | 523 | 11,000 |
2023/09/20 | 519 | 523 | 516 | 521 | 12,200 |
2023/09/19 | 522 | 524 | 520 | 523 | 12,600 |
2023/09/15 | 523 | 524 | 518 | 524 | 15,100 |
2023/09/14 | 524 | 524 | 515 | 523 | 8,800 |
2023/09/13 | 498 | 518 | 496 | 516 | 29,600 |
2023/09/12 | 528 | 529 | 511 | 520 | 34,300 |
2023/09/11 | 526 | 529 | 518 | 519 | 9,400 |
2023/09/08 | 526 | 528 | 523 | 526 | 6,800 |
2023/09/07 | 526 | 528 | 524 | 525 | 5,400 |
2023/09/06 | 529 | 530 | 524 | 527 | 5,900 |
2023/09/05 | 532 | 532 | 523 | 529 | 5,400 |
2023/09/04 | 530 | 530 | 514 | 526 | 10,900 |
2023/09/01 | 535 | 539 | 521 | 524 | 18,100 |
2023/08/31 | 524 | 544 | 523 | 541 | 19,700 |
2023/08/30 | 521 | 522 | 512 | 519 | 5,800 |
2023/08/29 | 522 | 523 | 511 | 518 | 5,400 |
2023/08/28 | 504 | 533 | 500 | 522 | 38,900 |
2023/08/25 | 503 | 503 | 498 | 502 | 3,300 |
2023/08/24 | 500 | 504 | 496 | 503 | 7,900 |
2023/08/23 | 494 | 497 | 493 | 495 | 4,500 |
2023/08/22 | 494 | 496 | 494 | 496 | 700 |
2023/08/21 | 488 | 495 | 488 | 494 | 6,600 |
2023/08/18 | 497 | 498 | 493 | 496 | 4,700 |
2023/08/17 | 499 | 499 | 493 | 496 | 2,300 |
2023/08/16 | 498 | 499 | 495 | 497 | 4,900 |
2023/08/15 | 500 | 500 | 497 | 498 | 5,000 |
2023/08/14 | 496 | 500 | 496 | 500 | 1,900 |
2023/08/10 | 497 | 499 | 493 | 495 | 2,000 |
2023/08/09 | 496 | 497 | 490 | 497 | 4,000 |
2023/08/08 | 495 | 497 | 493 | 497 | 2,200 |
2023/08/07 | 503 | 504 | 496 | 498 | 8,100 |
2023/08/04 | 503 | 507 | 501 | 503 | 6,300 |
2023/08/03 | 500 | 502 | 497 | 502 | 6,800 |
2023/08/02 | 502 | 506 | 502 | 504 | 5,100 |
2023/08/01 | 503 | 504 | 501 | 504 | 4,100 |
2023/07/31 | 509 | 509 | 500 | 503 | 5,900 |
2023/07/28 | 500 | 500 | 494 | 495 | 7,600 |
2023/07/27 | 500 | 500 | 496 | 500 | 4,900 |
2023/07/26 | 499 | 499 | 494 | 495 | 4,200 |
2023/07/25 | 495 | 495 | 489 | 491 | 4,800 |
2023/07/24 | 497 | 497 | 489 | 495 | 8,500 |
2023/07/21 | 492 | 492 | 484 | 489 | 4,100 |
2023/07/20 | 489 | 489 | 484 | 487 | 2,800 |
2023/07/19 | 481 | 490 | 481 | 487 | 2,100 |
2023/07/18 | 499 | 499 | 480 | 480 | 8,700 |
2023/07/14 | 491 | 496 | 489 | 494 | 5,200 |
2023/07/13 | 488 | 494 | 483 | 493 | 8,400 |
2023/07/12 | 479 | 490 | 478 | 490 | 24,200 |
2023/07/11 | 478 | 479 | 471 | 479 | 5,600 |
2023/07/10 | 482 | 482 | 476 | 478 | 2,400 |
2023/07/07 | 478 | 481 | 469 | 477 | 6,900 |
2023/07/06 | 483 | 483 | 473 | 482 | 6,800 |
2023/07/05 | 477 | 480 | 472 | 480 | 8,000 |
2023/07/04 | 476 | 477 | 468 | 474 | 27,300 |
2023/07/03 | 475 | 480 | 472 | 474 | 11,300 |
2023/06/30 | 460 | 468 | 460 | 468 | 6,300 |
2023/06/29 | 459 | 463 | 458 | 463 | 3,400 |
2023/06/28 | 457 | 460 | 457 | 459 | 5,800 |
2023/06/27 | 459 | 459 | 455 | 457 | 1,000 |
2023/06/26 | 458 | 459 | 454 | 459 | 1,200 |
2023/06/23 | 458 | 459 | 455 | 455 | 3,900 |
2023/06/22 | 457 | 460 | 456 | 458 | 6,200 |
2023/06/21 | 460 | 460 | 453 | 459 | 5,200 |
2023/06/20 | 466 | 466 | 453 | 460 | 17,600 |
2023/06/19 | 470 | 470 | 461 | 463 | 6,000 |
2023/06/16 | 468 | 472 | 466 | 466 | 5,900 |
2023/06/15 | 471 | 471 | 462 | 464 | 5,500 |
2023/06/14 | 462 | 468 | 450 | 466 | 43,800 |
2023/06/13 | 466 | 498 | 466 | 494 | 49,200 |
2023/06/12 | 455 | 463 | 450 | 462 | 11,300 |
2023/06/09 | 458 | 462 | 453 | 461 | 4,400 |
2023/06/08 | 456 | 461 | 454 | 459 | 5,300 |
2023/06/07 | 460 | 463 | 456 | 456 | 4,400 |
2023/06/06 | 464 | 464 | 455 | 459 | 7,500 |
2023/06/05 | 461 | 466 | 452 | 462 | 21,300 |
2023/06/02 | 462 | 467 | 451 | 463 | 13,700 |
2023/06/01 | 452 | 464 | 452 | 462 | 19,300 |
2023/05/31 | 455 | 458 | 447 | 458 | 16,400 |
2023/05/30 | 446 | 458 | 446 | 452 | 26,500 |
2023/05/29 | 446 | 474 | 440 | 450 | 263,600 |
2023/05/26 | 504 | 508 | 445 | 445 | 295,000 |
2023/05/25 | 484 | 559 | 484 | 508 | 1,307,900 |
2023/05/24 | 483 | 483 | 478 | 479 | 1,200 |
2023/05/23 | 483 | 483 | 479 | 479 | 2,200 |
2023/05/22 | 477 | 482 | 477 | 478 | 1,600 |
2023/05/19 | 482 | 482 | 479 | 482 | 4,100 |
2023/05/18 | 479 | 480 | 474 | 480 | 2,200 |
2023/05/17 | 479 | 479 | 476 | 479 | 1,900 |
2023/05/16 | 472 | 478 | 472 | 478 | 1,800 |
2023/05/15 | 480 | 480 | 476 | 476 | 2,600 |
2023/05/12 | 475 | 479 | 472 | 478 | 2,800 |
2023/05/11 | 476 | 478 | 473 | 478 | 1,400 |
2023/05/10 | 475 | 476 | 470 | 476 | 1,500 |
2023/05/09 | 472 | 475 | 470 | 473 | 2,300 |
2023/05/08 | 470 | 471 | 465 | 470 | 800 |
2023/05/02 | 470 | 470 | 463 | 463 | 2,600 |
2023/05/01 | 462 | 466 | 447 | 466 | 5,900 |
2023/04/28 | 463 | 465 | 462 | 462 | 500 |
2023/04/27 | 462 | 462 | 454 | 459 | 600 |
2023/04/26 | 464 | 464 | 460 | 462 | 1,600 |
2023/04/25 | 466 | 466 | 464 | 464 | 400 |
2023/04/24 | 466 | 467 | 464 | 466 | 2,300 |
2023/04/21 | 461 | 470 | 450 | 466 | 2,300 |
2023/04/20 | 470 | 470 | 467 | 469 | 700 |
2023/04/19 | 469 | 469 | 463 | 468 | 2,100 |
2023/04/18 | 465 | 467 | 455 | 466 | 4,100 |
2023/04/17 | 479 | 482 | 458 | 458 | 117,900 |
2023/04/14 | 473 | 476 | 471 | 476 | 2,500 |
2023/04/13 | 471 | 471 | 471 | 471 | 400 |
2023/04/12 | 464 | 476 | 461 | 476 | 1,900 |
2023/04/11 | 475 | 477 | 472 | 472 | 2,200 |
2023/04/10 | 476 | 477 | 472 | 475 | 2,800 |
2023/04/07 | 478 | 478 | 475 | 475 | 700 |
2023/04/06 | 478 | 478 | 474 | 478 | 4,300 |
2023/04/05 | 473 | 478 | 473 | 478 | 1,300 |
2023/04/04 | 477 | 479 | 476 | 479 | 1,400 |
2023/04/03 | 471 | 479 | 471 | 479 | 4,300 |
2023/03/31 | 465 | 475 | 465 | 473 | 3,000 |
2023/03/30 | 461 | 465 | 461 | 465 | 3,000 |
2023/03/29 | 456 | 463 | 455 | 462 | 2,600 |
2023/03/28 | 462 | 462 | 458 | 458 | 300 |
2023/03/27 | 465 | 465 | 456 | 463 | 1,300 |
2023/03/24 | 455 | 463 | 452 | 463 | 1,300 |
2023/03/23 | 450 | 460 | 449 | 460 | 300 |
2023/03/22 | 457 | 457 | 453 | 455 | 300 |
2023/03/20 | 449 | 454 | 449 | 451 | 1,400 |
2023/03/17 | 437 | 443 | 435 | 443 | 2,600 |
2023/03/16 | 436 | 438 | 432 | 435 | 3,000 |
2023/03/15 | 468 | 468 | 443 | 443 | 5,900 |
2023/03/14 | 464 | 469 | 455 | 455 | 5,400 |
2023/03/13 | 467 | 469 | 460 | 464 | 7,500 |
2023/03/10 | 461 | 478 | 461 | 467 | 16,600 |
2023/03/09 | 483 | 495 | 453 | 453 | 176,800 |
2023/03/08 | 480 | 482 | 479 | 481 | 1,200 |
2023/03/07 | 483 | 483 | 477 | 482 | 2,100 |
2023/03/06 | 482 | 483 | 477 | 483 | 5,800 |
2023/03/03 | 477 | 481 | 475 | 481 | 3,200 |
2023/03/02 | 476 | 480 | 474 | 480 | 1,700 |
2023/03/01 | 476 | 476 | 474 | 474 | 1,200 |
2023/02/28 | 467 | 468 | 465 | 468 | 600 |
2023/02/27 | 466 | 467 | 460 | 467 | 2,900 |
2023/02/24 | 473 | 478 | 465 | 466 | 2,700 |
2023/02/22 | 487 | 487 | 480 | 480 | 2,900 |
2023/02/21 | 484 | 487 | 483 | 487 | 2,700 |
2023/02/20 | 489 | 491 | 482 | 490 | 2,000 |
2023/02/17 | 491 | 498 | 486 | 492 | 1,200 |
2023/02/16 | 497 | 500 | 494 | 495 | 1,200 |
2023/02/15 | 500 | 504 | 499 | 500 | 2,300 |
2023/02/14 | 501 | 501 | 491 | 501 | 1,600 |
2023/02/13 | 501 | 503 | 500 | 501 | 2,500 |
2023/02/10 | 504 | 504 | 499 | 504 | 3,400 |
2023/02/09 | 497 | 504 | 496 | 504 | 2,000 |
2023/02/08 | 488 | 503 | 488 | 497 | 13,800 |
2023/02/07 | 492 | 494 | 489 | 493 | 7,000 |
2023/02/06 | 480 | 494 | 480 | 494 | 8,500 |
2023/02/03 | 477 | 480 | 476 | 480 | 3,900 |
2023/02/02 | 473 | 477 | 473 | 477 | 1,000 |
2023/02/01 | 470 | 471 | 470 | 470 | 900 |
2023/01/31 | 466 | 473 | 466 | 470 | 900 |
2023/01/30 | 459 | 477 | 459 | 463 | 4,300 |
2023/01/27 | 485 | 485 | 475 | 475 | 12,600 |
2023/01/26 | 485 | 485 | 468 | 484 | 5,400 |
2023/01/25 | 486 | 486 | 483 | 484 | 1,600 |
2023/01/24 | 485 | 488 | 484 | 488 | 1,400 |
2023/01/23 | 482 | 495 | 482 | 488 | 4,000 |
2023/01/20 | 491 | 491 | 485 | 488 | 1,700 |
2023/01/19 | 486 | 495 | 486 | 491 | 2,000 |
2023/01/18 | 487 | 504 | 487 | 494 | 14,500 |
2023/01/17 | 482 | 496 | 471 | 493 | 20,900 |
2023/01/16 | 496 | 507 | 490 | 490 | 28,900 |
2023/01/13 | 470 | 512 | 468 | 508 | 79,500 |
2023/01/12 | 451 | 478 | 441 | 478 | 71,300 |
2023/01/11 | 439 | 455 | 421 | 455 | 177,300 |
2023/01/10 | 403 | 403 | 397 | 399 | 1,400 |
2023/01/06 | 410 | 410 | 402 | 402 | 3,000 |
2023/01/05 | 401 | 408 | 400 | 408 | 1,900 |
2023/01/04 | 399 | 403 | 399 | 401 | 1,600 |