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 |
---|---|---|---|---|---|
2024/04/24 | 721 | 721 | 716 | 718 | 46,600 |
2024/04/23 | 717 | 720 | 716 | 718 | 35,100 |
2024/04/22 | 715 | 718 | 713 | 716 | 46,100 |
2024/04/19 | 713 | 713 | 705 | 709 | 77,600 |
2024/04/18 | 709 | 714 | 708 | 713 | 58,300 |
2024/04/17 | 716 | 716 | 707 | 710 | 74,400 |
2024/04/16 | 729 | 729 | 711 | 712 | 168,200 |
2024/04/15 | 736 | 736 | 728 | 728 | 70,500 |
2024/04/12 | 734 | 738 | 733 | 736 | 62,300 |
2024/04/11 | 735 | 739 | 733 | 734 | 63,500 |
2024/04/10 | 734 | 739 | 734 | 735 | 36,000 |
2024/04/09 | 736 | 736 | 732 | 733 | 37,300 |
2024/04/08 | 740 | 740 | 732 | 732 | 35,000 |
2024/04/05 | 733 | 734 | 726 | 733 | 71,300 |
2024/04/04 | 740 | 740 | 730 | 733 | 96,500 |
2024/04/03 | 742 | 742 | 731 | 731 | 73,900 |
2024/04/02 | 745 | 768 | 734 | 738 | 515,800 |
2024/04/01 | 738 | 747 | 737 | 741 | 94,300 |
2024/03/29 | 733 | 737 | 729 | 736 | 98,700 |
2024/03/28 | 734 | 734 | 724 | 726 | 101,200 |
2024/03/27 | 731 | 737 | 729 | 735 | 108,100 |
2024/03/26 | 726 | 729 | 721 | 728 | 64,600 |
2024/03/25 | 733 | 734 | 724 | 726 | 117,100 |
2024/03/22 | 734 | 735 | 726 | 732 | 96,900 |
2024/03/21 | 744 | 744 | 732 | 732 | 126,800 |
2024/03/19 | 744 | 744 | 736 | 742 | 50,000 |
2024/03/18 | 742 | 744 | 738 | 741 | 77,700 |
2024/03/15 | 742 | 742 | 738 | 739 | 37,600 |
2024/03/14 | 734 | 739 | 733 | 737 | 29,200 |
2024/03/13 | 740 | 742 | 732 | 733 | 53,700 |
2024/03/12 | 730 | 738 | 729 | 738 | 54,300 |
2024/03/11 | 730 | 733 | 728 | 733 | 78,800 |
2024/03/08 | 729 | 738 | 728 | 734 | 84,400 |
2024/03/07 | 732 | 735 | 726 | 726 | 89,700 |
2024/03/06 | 721 | 728 | 720 | 725 | 76,500 |
2024/03/05 | 727 | 727 | 718 | 721 | 101,100 |
2024/03/04 | 728 | 729 | 721 | 726 | 78,000 |
2024/03/01 | 731 | 732 | 723 | 723 | 75,800 |
2024/02/29 | 733 | 733 | 726 | 730 | 50,800 |
2024/02/28 | 729 | 733 | 727 | 730 | 57,900 |
2024/02/27 | 730 | 730 | 724 | 729 | 76,300 |
2024/02/26 | 730 | 730 | 723 | 726 | 85,400 |
2024/02/22 | 719 | 720 | 711 | 714 | 50,200 |
2024/02/21 | 715 | 717 | 709 | 711 | 91,200 |
2024/02/20 | 721 | 724 | 715 | 716 | 84,200 |
2024/02/19 | 710 | 719 | 705 | 717 | 122,900 |
2024/02/16 | 692 | 705 | 687 | 705 | 184,600 |
2024/02/15 | 738 | 738 | 677 | 683 | 449,700 |
2024/02/14 | 759 | 759 | 748 | 750 | 109,000 |
2024/02/13 | 755 | 762 | 753 | 762 | 63,300 |
2024/02/09 | 758 | 760 | 755 | 755 | 45,100 |
2024/02/08 | 761 | 761 | 753 | 758 | 87,300 |
2024/02/07 | 765 | 766 | 760 | 760 | 42,400 |
2024/02/06 | 766 | 769 | 764 | 764 | 62,500 |
2024/02/05 | 762 | 765 | 761 | 763 | 57,300 |
2024/02/02 | 763 | 763 | 758 | 758 | 49,400 |
2024/02/01 | 764 | 764 | 760 | 760 | 45,400 |
2024/01/31 | 767 | 767 | 762 | 766 | 40,900 |
2024/01/30 | 767 | 768 | 762 | 764 | 63,600 |
2024/01/29 | 763 | 767 | 763 | 767 | 59,900 |
2024/01/26 | 761 | 762 | 758 | 759 | 34,400 |
2024/01/25 | 761 | 761 | 757 | 759 | 26,800 |
2024/01/24 | 763 | 765 | 756 | 758 | 40,200 |
2024/01/23 | 764 | 769 | 763 | 763 | 82,600 |
2024/01/22 | 757 | 765 | 756 | 764 | 109,500 |
2024/01/19 | 754 | 755 | 752 | 754 | 47,900 |
2024/01/18 | 753 | 755 | 751 | 754 | 47,500 |
2024/01/17 | 754 | 761 | 752 | 753 | 209,400 |
2024/01/16 | 756 | 757 | 750 | 750 | 88,200 |
2024/01/15 | 750 | 755 | 749 | 753 | 82,700 |
2024/01/12 | 752 | 754 | 744 | 746 | 100,000 |
2024/01/11 | 754 | 755 | 750 | 751 | 112,400 |
2024/01/10 | 755 | 756 | 751 | 753 | 78,500 |
2024/01/09 | 750 | 756 | 749 | 752 | 128,500 |
2024/01/05 | 745 | 748 | 743 | 747 | 83,000 |
2024/01/04 | 735 | 744 | 733 | 743 | 108,500 |
2023/12/29 | 733 | 736 | 730 | 734 | 83,800 |
2023/12/28 | 735 | 736 | 727 | 733 | 199,200 |
2023/12/27 | 758 | 760 | 752 | 758 | 201,300 |
2023/12/26 | 757 | 760 | 756 | 757 | 43,300 |
2023/12/25 | 765 | 765 | 755 | 756 | 43,800 |
2023/12/22 | 758 | 761 | 756 | 758 | 35,100 |
2023/12/21 | 757 | 759 | 755 | 755 | 57,600 |
2023/12/20 | 760 | 764 | 758 | 758 | 103,600 |
2023/12/19 | 756 | 760 | 754 | 760 | 71,100 |
2023/12/18 | 755 | 758 | 752 | 758 | 37,700 |
2023/12/15 | 754 | 759 | 751 | 758 | 33,300 |
2023/12/14 | 760 | 761 | 752 | 755 | 44,600 |
2023/12/13 | 761 | 764 | 754 | 757 | 47,200 |
2023/12/12 | 760 | 763 | 756 | 759 | 54,800 |
2023/12/11 | 760 | 761 | 757 | 760 | 31,300 |
2023/12/08 | 761 | 761 | 754 | 755 | 64,100 |
2023/12/07 | 761 | 765 | 761 | 764 | 47,800 |
2023/12/06 | 758 | 765 | 758 | 764 | 43,500 |
2023/12/05 | 768 | 769 | 757 | 758 | 76,500 |
2023/12/04 | 769 | 771 | 765 | 768 | 40,300 |
2023/12/01 | 768 | 772 | 767 | 769 | 65,000 |
2023/11/30 | 768 | 768 | 761 | 765 | 32,600 |
2023/11/29 | 763 | 769 | 761 | 767 | 52,800 |
2023/11/28 | 758 | 764 | 756 | 761 | 52,200 |
2023/11/27 | 755 | 759 | 754 | 756 | 46,300 |
2023/11/24 | 759 | 759 | 751 | 754 | 59,800 |
2023/11/22 | 748 | 755 | 746 | 750 | 49,200 |
2023/11/21 | 747 | 750 | 744 | 748 | 36,600 |
2023/11/20 | 745 | 749 | 742 | 742 | 79,200 |
2023/11/17 | 736 | 744 | 735 | 744 | 66,900 |
2023/11/16 | 740 | 746 | 734 | 735 | 89,300 |
2023/11/15 | 740 | 745 | 731 | 743 | 166,800 |
2023/11/14 | 768 | 768 | 758 | 762 | 45,700 |
2023/11/13 | 770 | 770 | 765 | 766 | 23,800 |
2023/11/10 | 766 | 769 | 761 | 769 | 47,100 |
2023/11/09 | 765 | 770 | 762 | 770 | 39,600 |
2023/11/08 | 774 | 774 | 757 | 762 | 67,200 |
2023/11/07 | 770 | 773 | 766 | 773 | 49,200 |
2023/11/06 | 770 | 770 | 761 | 765 | 68,200 |
2023/11/02 | 765 | 765 | 758 | 763 | 28,700 |
2023/11/01 | 772 | 772 | 758 | 758 | 59,500 |
2023/10/31 | 749 | 760 | 745 | 757 | 45,200 |
2023/10/30 | 750 | 753 | 747 | 749 | 35,900 |
2023/10/27 | 747 | 757 | 747 | 756 | 33,500 |
2023/10/26 | 747 | 750 | 745 | 746 | 30,000 |
2023/10/25 | 749 | 753 | 747 | 749 | 29,600 |
2023/10/24 | 745 | 749 | 734 | 745 | 67,400 |
2023/10/23 | 752 | 753 | 743 | 743 | 63,100 |
2023/10/20 | 753 | 755 | 750 | 753 | 41,400 |
2023/10/19 | 755 | 758 | 752 | 754 | 33,900 |
2023/10/18 | 754 | 758 | 746 | 756 | 45,100 |
2023/10/17 | 755 | 756 | 749 | 753 | 41,500 |
2023/10/16 | 750 | 754 | 745 | 750 | 59,400 |
2023/10/13 | 761 | 761 | 753 | 754 | 30,600 |
2023/10/12 | 758 | 765 | 755 | 765 | 45,100 |
2023/10/11 | 767 | 767 | 758 | 758 | 32,700 |
2023/10/10 | 768 | 768 | 763 | 766 | 29,400 |
2023/10/06 | 753 | 760 | 746 | 759 | 91,300 |
2023/10/05 | 746 | 752 | 744 | 752 | 69,800 |
2023/10/04 | 746 | 749 | 733 | 735 | 135,500 |
2023/10/03 | 764 | 764 | 754 | 755 | 86,900 |
2023/10/02 | 775 | 778 | 764 | 764 | 91,700 |
2023/09/29 | 775 | 781 | 767 | 769 | 99,700 |
2023/09/28 | 779 | 779 | 768 | 774 | 105,900 |
2023/09/27 | 767 | 776 | 765 | 776 | 59,100 |
2023/09/26 | 773 | 773 | 767 | 768 | 36,200 |
2023/09/25 | 769 | 777 | 768 | 775 | 60,100 |
2023/09/22 | 761 | 771 | 758 | 766 | 69,400 |
2023/09/21 | 766 | 770 | 762 | 764 | 47,400 |
2023/09/20 | 778 | 778 | 768 | 768 | 70,300 |
2023/09/19 | 763 | 778 | 762 | 778 | 105,900 |
2023/09/15 | 763 | 765 | 757 | 759 | 68,900 |
2023/09/14 | 765 | 766 | 759 | 762 | 44,200 |
2023/09/13 | 759 | 766 | 757 | 764 | 86,300 |
2023/09/12 | 757 | 761 | 754 | 758 | 47,700 |
2023/09/11 | 757 | 760 | 748 | 754 | 90,300 |
2023/09/08 | 757 | 762 | 754 | 756 | 67,900 |
2023/09/07 | 756 | 762 | 754 | 759 | 72,200 |
2023/09/06 | 758 | 761 | 754 | 756 | 54,900 |
2023/09/05 | 754 | 758 | 750 | 758 | 67,800 |
2023/09/04 | 749 | 755 | 749 | 753 | 125,000 |
2023/09/01 | 743 | 749 | 741 | 747 | 65,400 |
2023/08/31 | 745 | 745 | 739 | 741 | 47,100 |
2023/08/30 | 744 | 744 | 735 | 739 | 46,800 |
2023/08/29 | 733 | 740 | 732 | 740 | 43,500 |
2023/08/28 | 729 | 731 | 725 | 731 | 39,800 |
2023/08/25 | 722 | 726 | 717 | 725 | 51,100 |
2023/08/24 | 723 | 727 | 720 | 726 | 45,800 |
2023/08/23 | 711 | 719 | 709 | 719 | 57,500 |
2023/08/22 | 710 | 710 | 704 | 710 | 51,100 |
2023/08/21 | 703 | 709 | 703 | 704 | 51,200 |
2023/08/18 | 702 | 706 | 697 | 701 | 92,700 |
2023/08/17 | 714 | 714 | 697 | 703 | 264,900 |
2023/08/16 | 733 | 733 | 710 | 714 | 232,100 |
2023/08/15 | 735 | 740 | 730 | 733 | 121,000 |
2023/08/14 | 740 | 754 | 735 | 741 | 116,400 |
2023/08/10 | 730 | 737 | 726 | 737 | 36,600 |
2023/08/09 | 734 | 734 | 725 | 730 | 62,900 |
2023/08/08 | 736 | 740 | 735 | 738 | 24,500 |
2023/08/07 | 735 | 738 | 729 | 736 | 114,600 |
2023/08/04 | 736 | 740 | 734 | 740 | 46,600 |
2023/08/03 | 745 | 745 | 737 | 738 | 79,700 |
2023/08/02 | 752 | 752 | 746 | 747 | 47,100 |
2023/08/01 | 756 | 756 | 750 | 752 | 38,500 |
2023/07/31 | 755 | 756 | 750 | 753 | 41,400 |
2023/07/28 | 749 | 752 | 743 | 751 | 72,200 |
2023/07/27 | 748 | 753 | 748 | 752 | 20,400 |
2023/07/26 | 752 | 753 | 748 | 751 | 32,000 |
2023/07/25 | 752 | 752 | 747 | 751 | 32,300 |
2023/07/24 | 749 | 751 | 748 | 751 | 26,600 |
2023/07/21 | 749 | 749 | 744 | 746 | 36,400 |
2023/07/20 | 751 | 751 | 745 | 748 | 35,900 |
2023/07/19 | 752 | 753 | 746 | 749 | 44,100 |
2023/07/18 | 747 | 751 | 744 | 751 | 45,900 |
2023/07/14 | 744 | 748 | 739 | 741 | 50,200 |
2023/07/13 | 746 | 746 | 737 | 745 | 44,300 |
2023/07/12 | 743 | 743 | 739 | 739 | 45,800 |
2023/07/11 | 746 | 751 | 743 | 744 | 48,900 |
2023/07/10 | 741 | 747 | 739 | 743 | 73,500 |
2023/07/07 | 737 | 746 | 736 | 741 | 72,500 |
2023/07/06 | 748 | 748 | 741 | 744 | 77,400 |
2023/07/05 | 750 | 754 | 745 | 754 | 70,400 |
2023/07/04 | 757 | 757 | 744 | 754 | 110,600 |
2023/07/03 | 753 | 759 | 751 | 757 | 94,900 |