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

スカラ(4845)の株価時系列情報

スカラ(4845)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
2026/07/09 331 334 330 330 34,900
2026/07/08 328 333 327 331 34,400
2026/07/07 329 331 328 330 78,500
2026/07/06 324 329 322 326 135,600
2026/07/03 326 330 324 324 102,500
2026/07/02 324 331 324 325 69,200
2026/07/01 326 326 323 323 61,400
2026/06/30 328 331 326 326 152,000
2026/06/29 328 333 328 329 143,400
2026/06/26 333 334 331 333 88,000
2026/06/25 333 333 330 333 17,700
2026/06/24 332 333 329 329 56,400
2026/06/23 333 333 332 332 26,000
2026/06/22 335 336 333 333 20,200
2026/06/19 336 336 333 333 30,600
2026/06/18 334 336 333 335 47,100
2026/06/17 334 338 334 334 66,800
2026/06/16 335 336 333 336 36,600
2026/06/15 335 339 334 335 35,000
2026/06/12 331 335 331 335 30,600
2026/06/11 333 334 331 331 13,500
2026/06/10 333 335 331 332 23,100
2026/06/09 334 335 330 334 26,800
2026/06/08 337 339 332 332 36,600
2026/06/05 332 340 332 339 55,000
2026/06/04 333 337 332 332 33,100
2026/06/03 333 336 331 336 22,900
2026/06/02 337 337 330 332 53,000
2026/06/01 338 339 336 337 30,700
2026/05/29 337 342 337 337 67,700
2026/05/28 340 342 337 339 48,600
2026/05/27 337 341 336 338 29,700
2026/05/26 340 341 333 341 49,900
2026/05/25 335 339 332 339 33,900
2026/05/22 331 336 331 335 35,800
2026/05/21 334 336 331 331 26,100
2026/05/20 334 335 330 333 30,800
2026/05/19 330 337 328 335 57,400
2026/05/18 332 332 327 328 76,400
2026/05/15 336 337 331 332 67,200
2026/05/14 335 338 333 333 88,200
2026/05/13 338 340 335 335 30,300
2026/05/12 344 344 335 336 96,300
2026/05/11 346 347 341 342 88,100
2026/05/08 349 350 346 347 50,400
2026/05/07 350 351 346 346 35,300
2026/05/01 349 349 347 348 23,400
2026/04/30 349 350 347 349 32,500
2026/04/28 348 350 348 350 26,300
2026/04/27 349 351 349 349 21,800
2026/04/24 349 351 348 351 16,700
2026/04/23 351 351 349 349 47,000
2026/04/22 353 354 351 351 19,500
2026/04/21 357 357 352 352 16,500
2026/04/20 355 356 353 354 21,900
2026/04/17 355 356 353 355 20,500
2026/04/16 357 357 351 355 27,100
2026/04/15 355 356 354 354 26,500
2026/04/14 355 355 351 351 12,900
2026/04/13 353 356 352 352 17,900
2026/04/10 357 357 351 351 28,100
2026/04/09 357 359 353 353 23,400
2026/04/08 355 358 353 358 36,300
2026/04/07 355 356 353 355 37,600
2026/04/06 355 355 353 355 25,700
2026/04/03 351 354 351 354 13,400
2026/03/27 348 353 348 353 71,900
2026/03/26 349 352 349 352 21,800
2026/03/25 350 353 349 349 52,200
2026/03/24 348 349 346 348 49,900
2026/03/23 350 350 347 347 67,400
2026/03/19 351 356 350 350 48,800
2026/03/18 351 356 351 355 46,800
2026/03/17 353 357 353 353 46,600
2026/03/16 354 356 353 355 46,100
2026/03/13 353 357 353 356 34,400
2026/03/12 361 361 355 355 33,800
2026/03/11 363 366 362 362 35,400
2026/03/10 359 363 355 363 44,300
2026/03/09 355 360 352 356 89,800
2026/03/06 362 363 360 361 33,900
2026/03/05 360 363 358 360 49,500
2026/03/04 360 360 352 353 109,800
2026/03/03 363 364 360 360 97,300
2026/03/02 369 369 363 363 112,500
2026/02/27 367 371 367 369 32,100
2026/02/26 364 368 363 367 54,500
2026/02/25 363 364 361 363 100,900
2026/02/24 368 369 363 363 110,500
2026/02/20 372 372 368 368 78,600
2026/02/19 372 373 371 371 25,500
2026/02/18 371 375 371 372 23,700
2026/02/17 371 375 370 372 72,700
2026/02/16 376 377 375 375 46,900
2026/02/13 377 379 375 375 34,000
2026/02/12 379 380 377 378 40,300
2026/02/10 373 379 373 379 22,700
2026/02/09 376 378 373 373 32,100
2026/02/06 373 376 372 374 39,300
2026/02/05 373 377 372 373 30,100
2026/02/04 373 374 372 372 22,300
2026/02/03 373 374 371 372 34,000
2026/02/02 377 378 373 373 38,300
2026/01/30 374 375 372 373 37,200
2026/01/29 375 376 370 371 94,500
2026/01/28 378 378 375 375 91,100
2026/01/27 380 381 378 378 41,500
2026/01/26 382 383 380 380 70,000
2026/01/23 382 383 381 381 36,300
2026/01/22 382 384 381 382 70,900
2026/01/21 384 384 382 382 67,700
2026/01/20 385 389 384 384 50,200
2026/01/19 389 389 386 388 33,700
2026/01/16 387 389 386 389 43,600
2026/01/15 386 389 385 387 48,000
2026/01/14 386 388 384 385 47,100
2026/01/13 386 388 384 384 68,700
2026/01/09 383 387 383 386 17,900
2026/01/08 384 386 382 384 41,500
2026/01/07 383 383 381 382 27,800
2026/01/06 381 384 381 384 53,900
2026/01/05 383 383 378 381 92,700
2025/12/30 389 389 384 384 54,700
2025/12/29 385 391 385 390 85,500
2025/12/26 392 392 390 392 82,500
2025/12/25 389 392 388 392 110,600
2025/12/24 388 390 388 389 54,900
2025/12/23 390 390 388 388 44,000
2025/12/22 392 392 389 389 93,200
2025/12/19 393 393 391 392 35,900
2025/12/18 393 394 391 393 30,800
2025/12/17 391 394 391 393 23,200
2025/12/16 393 394 391 391 56,000
2025/12/15 391 393 391 393 36,800
2025/12/12 391 393 390 392 70,200
2025/12/11 393 393 389 389 55,900
2025/12/10 393 393 390 393 24,900
2025/12/09 393 393 390 392 41,900
2025/12/08 391 393 390 391 46,000
2025/12/05 391 395 390 390 45,300
2025/12/04 391 396 390 396 39,100
2025/12/03 391 395 389 389 47,400
2025/12/02 396 397 393 393 28,700
2025/12/01 399 399 396 396 32,200
2025/11/28 398 401 398 400 59,100
2025/11/27 398 401 396 400 54,200
2025/11/26 390 398 390 398 36,000
2025/11/25 391 393 388 390 46,400
2025/11/21 385 391 385 391 34,900
2025/11/20 388 388 385 385 33,200
2025/11/19 390 390 385 387 29,100
2025/11/18 391 391 386 386 47,300
2025/11/17 392 396 388 389 68,000
2025/11/14 399 401 395 396 48,400
2025/11/13 399 400 395 399 22,800
2025/11/12 394 398 392 397 26,300
2025/11/11 392 394 389 391 23,000
2025/11/10 388 392 388 389 29,900
2025/11/07 386 390 386 387 16,800
2025/11/06 388 392 386 386 38,300
2025/11/05 392 392 386 388 83,100
2025/11/04 394 394 390 390 24,200
2025/10/31 394 394 391 393 33,700
2025/10/30 398 398 392 392 65,400
2025/10/29 396 397 393 394 35,100
2025/10/28 399 400 396 396 28,800
2025/10/27 398 403 398 400 28,500
2025/10/24 402 402 397 397 20,100
2025/10/23 400 406 397 402 44,600
2025/10/22 395 400 395 398 32,900
2025/10/21 401 401 394 395 50,700
2025/10/20 395 401 395 399 61,200
2025/10/17 395 397 392 392 33,000
2025/10/16 395 399 395 395 35,200
2025/10/15 396 396 391 396 31,400
2025/10/14 396 399 391 391 85,300
2025/10/10 401 401 396 398 42,200
2025/10/09 400 403 398 403 62,200
2025/10/08 403 403 400 400 53,200
2025/10/07 405 405 400 403 41,200
2025/10/06 410 410 402 406 73,100
2025/10/03 399 407 397 404 48,500
2025/10/02 404 404 388 394 180,700
2025/10/01 413 413 403 403 89,000
2025/09/30 415 416 413 413 28,100
2025/09/29 419 420 415 415 39,200
2025/09/26 416 421 416 419 43,500
2025/09/25 419 419 416 416 30,900
2025/09/24 420 421 417 418 25,700
2025/09/22 419 423 417 420 34,000
2025/09/19 422 423 418 419 31,900
2025/09/18 423 423 418 422 42,900
2025/09/17 423 423 418 422 27,100
2025/09/16 420 423 419 423 28,700
2025/09/12 423 423 420 420 41,200
2025/09/11 427 428 423 424 21,100
2025/09/10 425 428 425 427 18,200
2025/09/09 423 429 422 425 48,100
2025/09/08 427 427 422 422 33,400
2025/09/05 417 429 417 422 79,200

このページの先頭へ