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 |
|---|---|---|---|---|---|
| 2025/06/13 | 405 | 407 | 400 | 401 | 43,400 |
| 2025/06/12 | 407 | 408 | 405 | 406 | 23,900 |
| 2025/06/11 | 402 | 405 | 402 | 404 | 18,900 |
| 2025/06/10 | 404 | 405 | 401 | 401 | 28,300 |
| 2025/06/09 | 403 | 405 | 401 | 402 | 27,200 |
| 2025/06/06 | 408 | 408 | 403 | 403 | 25,100 |
| 2025/06/05 | 404 | 409 | 404 | 407 | 24,300 |
| 2025/06/04 | 403 | 405 | 402 | 404 | 27,000 |
| 2025/06/03 | 406 | 406 | 400 | 403 | 54,800 |
| 2025/06/02 | 413 | 413 | 406 | 406 | 28,900 |
| 2025/05/30 | 413 | 415 | 411 | 412 | 27,600 |
| 2025/05/29 | 415 | 417 | 413 | 416 | 42,900 |
| 2025/05/28 | 416 | 418 | 413 | 417 | 45,500 |
| 2025/05/27 | 406 | 415 | 406 | 415 | 36,800 |
| 2025/05/26 | 396 | 405 | 396 | 405 | 43,500 |
| 2025/05/23 | 398 | 400 | 395 | 395 | 32,100 |
| 2025/05/22 | 396 | 402 | 396 | 397 | 36,400 |
| 2025/05/21 | 400 | 400 | 395 | 396 | 35,400 |
| 2025/05/20 | 401 | 404 | 395 | 395 | 35,600 |
| 2025/05/19 | 410 | 410 | 397 | 403 | 91,100 |
| 2025/05/16 | 404 | 419 | 403 | 410 | 119,000 |
| 2025/05/15 | 408 | 417 | 407 | 412 | 53,300 |
| 2025/05/14 | 412 | 413 | 405 | 409 | 37,300 |
| 2025/05/13 | 418 | 418 | 411 | 411 | 32,700 |
| 2025/05/12 | 413 | 418 | 411 | 418 | 51,100 |
| 2025/05/09 | 406 | 411 | 404 | 410 | 36,100 |
| 2025/05/08 | 408 | 408 | 401 | 403 | 24,400 |
| 2025/05/07 | 401 | 407 | 400 | 407 | 39,800 |
| 2025/05/02 | 401 | 405 | 399 | 400 | 45,600 |
| 2025/05/01 | 408 | 409 | 400 | 403 | 46,300 |
| 2025/04/30 | 407 | 409 | 401 | 409 | 43,100 |
| 2025/04/28 | 414 | 420 | 399 | 403 | 219,800 |
| 2025/04/25 | 405 | 414 | 405 | 414 | 24,100 |
| 2025/04/24 | 417 | 418 | 401 | 404 | 51,500 |
| 2025/04/23 | 413 | 417 | 409 | 416 | 48,300 |
| 2025/04/22 | 407 | 413 | 406 | 412 | 55,300 |
| 2025/04/21 | 398 | 406 | 398 | 403 | 38,600 |
| 2025/04/18 | 386 | 399 | 386 | 398 | 58,300 |
| 2025/04/17 | 380 | 387 | 379 | 382 | 24,700 |
| 2025/04/16 | 382 | 382 | 377 | 377 | 25,300 |
| 2025/04/15 | 380 | 383 | 377 | 382 | 37,000 |
| 2025/04/14 | 376 | 380 | 375 | 375 | 35,000 |
| 2025/04/11 | 363 | 375 | 353 | 372 | 91,300 |
| 2025/04/10 | 381 | 381 | 367 | 371 | 101,400 |
| 2025/04/09 | 356 | 357 | 344 | 349 | 156,700 |
| 2025/04/08 | 349 | 366 | 349 | 364 | 214,000 |
| 2025/04/07 | 355 | 369 | 341 | 341 | 181,700 |
| 2025/04/04 | 401 | 403 | 383 | 393 | 120,200 |
| 2025/04/03 | 411 | 415 | 406 | 412 | 78,500 |
| 2025/04/02 | 418 | 421 | 414 | 418 | 84,300 |
| 2025/04/01 | 425 | 425 | 419 | 419 | 46,300 |
| 2025/03/31 | 437 | 437 | 420 | 423 | 89,600 |
| 2025/03/28 | 439 | 439 | 432 | 437 | 35,200 |
| 2025/03/27 | 435 | 439 | 433 | 439 | 44,300 |
| 2025/03/26 | 430 | 438 | 429 | 437 | 74,300 |
| 2025/03/25 | 429 | 432 | 427 | 432 | 32,000 |
| 2025/03/24 | 426 | 429 | 425 | 429 | 36,200 |
| 2025/03/21 | 437 | 437 | 425 | 429 | 129,300 |
| 2025/03/19 | 434 | 438 | 432 | 437 | 27,500 |
| 2025/03/18 | 433 | 434 | 430 | 434 | 26,600 |
| 2025/03/17 | 431 | 433 | 426 | 430 | 27,300 |
| 2025/03/14 | 421 | 431 | 421 | 430 | 42,600 |
| 2025/03/13 | 424 | 426 | 421 | 423 | 25,400 |
| 2025/03/12 | 417 | 425 | 417 | 425 | 32,500 |
| 2025/03/11 | 415 | 420 | 411 | 417 | 34,800 |
| 2025/03/10 | 422 | 423 | 416 | 417 | 31,500 |
| 2025/03/07 | 428 | 428 | 422 | 424 | 42,700 |
| 2025/03/06 | 435 | 436 | 427 | 433 | 39,900 |
| 2025/03/05 | 425 | 440 | 424 | 432 | 218,500 |
| 2025/03/04 | 420 | 426 | 418 | 425 | 60,300 |
| 2025/03/03 | 411 | 420 | 411 | 420 | 66,200 |
| 2025/02/28 | 410 | 413 | 403 | 404 | 76,200 |
| 2025/02/27 | 416 | 418 | 415 | 416 | 30,500 |
| 2025/02/26 | 413 | 420 | 412 | 418 | 79,800 |
| 2025/02/25 | 413 | 419 | 413 | 413 | 55,500 |
| 2025/02/21 | 412 | 419 | 411 | 413 | 79,200 |
| 2025/02/20 | 419 | 422 | 414 | 415 | 53,100 |
| 2025/02/19 | 411 | 423 | 411 | 422 | 64,800 |
| 2025/02/18 | 414 | 417 | 411 | 415 | 125,500 |
| 2025/02/17 | 411 | 423 | 411 | 416 | 117,600 |
| 2025/02/14 | 400 | 403 | 397 | 399 | 38,600 |
| 2025/02/13 | 403 | 407 | 400 | 403 | 128,900 |
| 2025/02/12 | 400 | 401 | 394 | 396 | 89,800 |
| 2025/02/10 | 393 | 399 | 392 | 399 | 75,600 |
| 2025/02/07 | 388 | 396 | 386 | 393 | 63,900 |
| 2025/02/06 | 386 | 389 | 385 | 389 | 29,100 |
| 2025/02/05 | 379 | 389 | 379 | 385 | 62,100 |
| 2025/02/04 | 375 | 380 | 375 | 377 | 36,800 |
| 2025/02/03 | 380 | 380 | 372 | 372 | 62,900 |
| 2025/01/31 | 387 | 387 | 380 | 380 | 48,200 |
| 2025/01/30 | 390 | 391 | 387 | 387 | 44,200 |
| 2025/01/29 | 398 | 398 | 390 | 390 | 53,800 |
| 2025/01/28 | 386 | 393 | 386 | 393 | 66,000 |
| 2025/01/27 | 382 | 389 | 380 | 384 | 89,100 |
| 2025/01/24 | 373 | 381 | 373 | 379 | 72,000 |
| 2025/01/23 | 374 | 375 | 369 | 370 | 50,900 |
| 2025/01/22 | 371 | 375 | 371 | 375 | 35,600 |
| 2025/01/21 | 367 | 371 | 366 | 371 | 36,800 |
| 2025/01/20 | 363 | 367 | 361 | 366 | 51,300 |
| 2025/01/17 | 354 | 365 | 352 | 364 | 117,200 |
| 2025/01/16 | 360 | 361 | 355 | 355 | 64,400 |
| 2025/01/15 | 366 | 367 | 358 | 360 | 93,900 |
| 2025/01/14 | 374 | 375 | 364 | 365 | 108,300 |
| 2025/01/10 | 376 | 378 | 374 | 375 | 55,900 |
| 2025/01/09 | 382 | 382 | 374 | 375 | 108,100 |
| 2025/01/08 | 385 | 386 | 380 | 380 | 64,900 |
| 2025/01/07 | 384 | 386 | 381 | 385 | 63,500 |
| 2025/01/06 | 390 | 390 | 382 | 382 | 81,000 |
| 2024/12/30 | 385 | 394 | 385 | 386 | 89,300 |
| 2024/12/27 | 389 | 389 | 381 | 388 | 138,200 |
| 2024/12/26 | 385 | 395 | 385 | 391 | 231,500 |
| 2024/12/25 | 385 | 389 | 381 | 383 | 213,900 |
| 2024/12/24 | 385 | 387 | 380 | 385 | 150,900 |
| 2024/12/23 | 380 | 391 | 379 | 383 | 187,000 |
| 2024/12/20 | 384 | 387 | 379 | 381 | 170,300 |
| 2024/12/19 | 391 | 394 | 388 | 388 | 122,300 |
| 2024/12/18 | 392 | 401 | 392 | 394 | 114,100 |
| 2024/12/17 | 400 | 400 | 389 | 398 | 219,900 |
| 2024/12/16 | 407 | 408 | 401 | 402 | 147,200 |
| 2024/12/13 | 411 | 414 | 407 | 410 | 121,800 |
| 2024/12/12 | 426 | 426 | 414 | 415 | 120,500 |
| 2024/12/11 | 426 | 428 | 424 | 426 | 97,200 |
| 2024/12/10 | 428 | 429 | 426 | 428 | 52,600 |
| 2024/12/09 | 428 | 432 | 427 | 428 | 94,600 |
| 2024/12/06 | 435 | 435 | 428 | 429 | 96,800 |
| 2024/12/05 | 435 | 438 | 434 | 435 | 68,400 |
| 2024/12/04 | 439 | 440 | 435 | 435 | 83,000 |
| 2024/12/03 | 441 | 443 | 439 | 441 | 64,600 |
| 2024/12/02 | 445 | 445 | 439 | 443 | 74,600 |
| 2024/11/29 | 450 | 451 | 445 | 445 | 51,000 |
| 2024/11/28 | 452 | 453 | 447 | 450 | 73,000 |
| 2024/11/27 | 459 | 459 | 451 | 455 | 109,500 |
| 2024/11/26 | 460 | 460 | 454 | 459 | 51,100 |
| 2024/11/25 | 460 | 462 | 458 | 460 | 49,600 |
| 2024/11/22 | 458 | 461 | 456 | 461 | 17,100 |
| 2024/11/21 | 459 | 460 | 456 | 458 | 40,600 |
| 2024/11/20 | 461 | 465 | 458 | 459 | 45,700 |
| 2024/11/19 | 456 | 463 | 456 | 461 | 42,300 |
| 2024/11/18 | 459 | 461 | 457 | 458 | 33,500 |
| 2024/11/15 | 454 | 461 | 454 | 461 | 37,400 |
| 2024/11/14 | 455 | 461 | 454 | 456 | 63,600 |
| 2024/11/13 | 463 | 463 | 455 | 459 | 73,900 |
| 2024/11/12 | 458 | 465 | 457 | 460 | 46,000 |
| 2024/11/11 | 460 | 461 | 457 | 460 | 55,400 |
| 2024/11/08 | 465 | 470 | 463 | 463 | 59,900 |
| 2024/11/07 | 463 | 467 | 460 | 465 | 65,700 |
| 2024/11/06 | 466 | 472 | 462 | 462 | 52,500 |
| 2024/11/05 | 462 | 468 | 462 | 466 | 29,500 |
| 2024/11/01 | 469 | 469 | 463 | 463 | 50,100 |
| 2024/10/31 | 468 | 472 | 464 | 472 | 72,100 |
| 2024/10/30 | 460 | 470 | 460 | 464 | 84,700 |
| 2024/10/29 | 460 | 467 | 458 | 465 | 44,300 |
| 2024/10/28 | 450 | 464 | 450 | 462 | 40,000 |
| 2024/10/25 | 455 | 456 | 451 | 452 | 32,500 |
| 2024/10/24 | 458 | 460 | 454 | 460 | 48,900 |
| 2024/10/23 | 464 | 464 | 458 | 458 | 59,700 |
| 2024/10/22 | 466 | 466 | 462 | 462 | 32,000 |
| 2024/10/21 | 460 | 469 | 460 | 469 | 40,000 |
| 2024/10/18 | 467 | 467 | 462 | 463 | 50,700 |
| 2024/10/17 | 470 | 470 | 465 | 467 | 37,100 |
| 2024/10/16 | 471 | 473 | 469 | 470 | 33,100 |
| 2024/10/15 | 473 | 473 | 467 | 471 | 60,600 |
| 2024/10/11 | 478 | 478 | 471 | 473 | 41,900 |
| 2024/10/10 | 475 | 480 | 473 | 473 | 54,400 |
| 2024/10/09 | 472 | 478 | 472 | 477 | 39,000 |
| 2024/10/08 | 474 | 476 | 470 | 472 | 35,100 |
| 2024/10/07 | 477 | 477 | 472 | 476 | 53,400 |
| 2024/10/04 | 472 | 476 | 471 | 475 | 49,300 |
| 2024/10/03 | 467 | 471 | 466 | 470 | 63,600 |
| 2024/10/02 | 467 | 467 | 456 | 461 | 83,000 |
| 2024/10/01 | 466 | 467 | 462 | 467 | 64,000 |
| 2024/09/30 | 473 | 478 | 464 | 464 | 125,900 |
| 2024/09/27 | 482 | 486 | 480 | 484 | 91,900 |
| 2024/09/26 | 480 | 484 | 477 | 481 | 88,400 |
| 2024/09/25 | 481 | 483 | 474 | 481 | 66,000 |
| 2024/09/24 | 479 | 483 | 474 | 479 | 75,100 |
| 2024/09/20 | 481 | 484 | 479 | 481 | 43,800 |
| 2024/09/19 | 474 | 483 | 474 | 479 | 76,800 |
| 2024/09/18 | 467 | 474 | 465 | 474 | 64,800 |
| 2024/09/17 | 468 | 475 | 462 | 467 | 61,600 |
| 2024/09/13 | 463 | 475 | 462 | 470 | 103,600 |
| 2024/09/12 | 457 | 473 | 457 | 471 | 132,000 |
| 2024/09/11 | 466 | 466 | 446 | 453 | 192,400 |
| 2024/09/10 | 474 | 476 | 463 | 465 | 124,800 |
| 2024/09/09 | 471 | 473 | 465 | 473 | 195,700 |
| 2024/09/06 | 488 | 489 | 474 | 479 | 87,400 |
| 2024/09/05 | 483 | 487 | 475 | 480 | 145,500 |
| 2024/09/04 | 490 | 505 | 488 | 489 | 223,800 |
| 2024/09/03 | 474 | 505 | 471 | 500 | 364,300 |
| 2024/09/02 | 482 | 483 | 467 | 469 | 158,200 |
| 2024/08/30 | 473 | 482 | 473 | 479 | 103,900 |
| 2024/08/29 | 469 | 476 | 466 | 473 | 102,200 |
| 2024/08/28 | 481 | 481 | 467 | 468 | 188,300 |
| 2024/08/27 | 484 | 488 | 480 | 480 | 79,800 |
| 2024/08/26 | 485 | 485 | 479 | 479 | 79,400 |
| 2024/08/23 | 482 | 487 | 480 | 487 | 54,900 |
| 2024/08/22 | 488 | 488 | 478 | 482 | 145,300 |
| 2024/08/21 | 498 | 506 | 482 | 489 | 187,100 |
| 2024/08/20 | 483 | 505 | 483 | 504 | 269,500 |
| 2024/08/19 | 490 | 490 | 470 | 478 | 358,300 |