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 |
---|---|---|---|---|---|
2021/12/30 | 659 | 661 | 650 | 660 | 74,800 |
2021/12/29 | 644 | 661 | 644 | 657 | 140,700 |
2021/12/28 | 670 | 670 | 653 | 665 | 327,300 |
2021/12/27 | 673 | 673 | 663 | 665 | 125,900 |
2021/12/24 | 676 | 679 | 672 | 672 | 88,600 |
2021/12/23 | 673 | 676 | 670 | 674 | 97,200 |
2021/12/22 | 657 | 671 | 657 | 668 | 123,100 |
2021/12/21 | 655 | 659 | 647 | 654 | 90,800 |
2021/12/20 | 663 | 663 | 650 | 650 | 142,500 |
2021/12/17 | 655 | 664 | 651 | 663 | 139,300 |
2021/12/16 | 660 | 661 | 653 | 660 | 113,800 |
2021/12/15 | 653 | 660 | 649 | 655 | 127,300 |
2021/12/14 | 656 | 656 | 650 | 653 | 85,900 |
2021/12/13 | 664 | 665 | 657 | 657 | 89,700 |
2021/12/10 | 661 | 661 | 651 | 656 | 85,000 |
2021/12/09 | 664 | 668 | 657 | 661 | 93,400 |
2021/12/08 | 661 | 666 | 656 | 664 | 131,900 |
2021/12/07 | 634 | 657 | 633 | 656 | 208,800 |
2021/12/06 | 631 | 632 | 627 | 631 | 114,100 |
2021/12/03 | 621 | 630 | 616 | 628 | 136,900 |
2021/12/02 | 618 | 620 | 605 | 618 | 203,700 |
2021/12/01 | 608 | 620 | 603 | 618 | 176,500 |
2021/11/30 | 623 | 632 | 608 | 608 | 179,400 |
2021/11/29 | 629 | 639 | 617 | 620 | 226,600 |
2021/11/26 | 649 | 649 | 629 | 636 | 176,300 |
2021/11/25 | 649 | 651 | 644 | 646 | 114,600 |
2021/11/24 | 653 | 657 | 635 | 641 | 255,400 |
2021/11/22 | 637 | 652 | 627 | 652 | 186,600 |
2021/11/19 | 623 | 634 | 622 | 632 | 159,600 |
2021/11/18 | 638 | 638 | 612 | 625 | 353,400 |
2021/11/17 | 658 | 658 | 632 | 638 | 447,000 |
2021/11/16 | 680 | 694 | 655 | 658 | 841,400 |
2021/11/15 | 718 | 726 | 714 | 726 | 198,100 |
2021/11/12 | 712 | 718 | 709 | 715 | 78,700 |
2021/11/11 | 707 | 716 | 706 | 712 | 38,900 |
2021/11/10 | 716 | 720 | 708 | 710 | 87,100 |
2021/11/09 | 726 | 726 | 715 | 720 | 106,400 |
2021/11/08 | 727 | 730 | 717 | 726 | 112,800 |
2021/11/05 | 725 | 725 | 711 | 724 | 115,900 |
2021/11/04 | 715 | 726 | 709 | 726 | 214,600 |
2021/11/02 | 704 | 714 | 704 | 711 | 101,800 |
2021/11/01 | 700 | 702 | 692 | 702 | 93,300 |
2021/10/29 | 700 | 700 | 687 | 691 | 115,500 |
2021/10/28 | 687 | 697 | 682 | 697 | 136,900 |
2021/10/27 | 703 | 703 | 683 | 688 | 317,700 |
2021/10/26 | 703 | 707 | 700 | 702 | 110,400 |
2021/10/25 | 706 | 709 | 698 | 703 | 202,100 |
2021/10/22 | 711 | 712 | 701 | 706 | 181,600 |
2021/10/21 | 724 | 725 | 711 | 711 | 193,400 |
2021/10/20 | 730 | 733 | 721 | 722 | 117,300 |
2021/10/19 | 725 | 730 | 722 | 726 | 79,500 |
2021/10/18 | 724 | 729 | 718 | 720 | 77,100 |
2021/10/15 | 722 | 725 | 717 | 724 | 74,500 |
2021/10/14 | 725 | 726 | 715 | 715 | 69,900 |
2021/10/13 | 732 | 732 | 716 | 720 | 114,900 |
2021/10/12 | 738 | 738 | 728 | 730 | 71,300 |
2021/10/11 | 734 | 742 | 731 | 742 | 84,800 |
2021/10/08 | 738 | 747 | 730 | 739 | 100,400 |
2021/10/07 | 724 | 735 | 724 | 728 | 108,000 |
2021/10/06 | 726 | 736 | 713 | 723 | 205,400 |
2021/10/05 | 724 | 731 | 709 | 723 | 170,100 |
2021/10/04 | 744 | 744 | 724 | 730 | 106,900 |
2021/10/01 | 746 | 753 | 732 | 737 | 129,100 |
2021/09/30 | 756 | 763 | 746 | 749 | 109,600 |
2021/09/29 | 738 | 758 | 733 | 756 | 166,400 |
2021/09/28 | 765 | 765 | 743 | 750 | 137,900 |
2021/09/27 | 771 | 775 | 763 | 763 | 105,300 |
2021/09/24 | 770 | 781 | 766 | 776 | 152,900 |
2021/09/22 | 759 | 768 | 755 | 756 | 176,000 |
2021/09/21 | 764 | 774 | 756 | 759 | 165,100 |
2021/09/17 | 782 | 794 | 775 | 794 | 149,500 |
2021/09/16 | 778 | 785 | 769 | 782 | 140,700 |
2021/09/15 | 789 | 790 | 773 | 778 | 183,600 |
2021/09/14 | 799 | 800 | 785 | 795 | 252,300 |
2021/09/13 | 765 | 801 | 765 | 801 | 434,900 |
2021/09/10 | 760 | 766 | 756 | 763 | 127,700 |
2021/09/09 | 744 | 760 | 744 | 755 | 131,100 |
2021/09/08 | 749 | 754 | 743 | 745 | 116,800 |
2021/09/07 | 747 | 754 | 742 | 748 | 101,000 |
2021/09/06 | 747 | 747 | 737 | 744 | 102,200 |
2021/09/03 | 736 | 755 | 731 | 742 | 251,300 |
2021/09/02 | 735 | 740 | 726 | 732 | 95,200 |
2021/09/01 | 725 | 733 | 718 | 733 | 106,700 |
2021/08/31 | 725 | 734 | 718 | 724 | 117,800 |
2021/08/30 | 719 | 734 | 719 | 725 | 138,700 |
2021/08/27 | 715 | 719 | 711 | 716 | 76,700 |
2021/08/26 | 720 | 729 | 714 | 715 | 96,600 |
2021/08/25 | 728 | 732 | 720 | 720 | 83,100 |
2021/08/24 | 723 | 737 | 718 | 726 | 142,000 |
2021/08/23 | 720 | 730 | 715 | 718 | 113,000 |
2021/08/20 | 725 | 741 | 707 | 714 | 246,100 |
2021/08/19 | 713 | 738 | 709 | 719 | 220,000 |
2021/08/18 | 701 | 725 | 698 | 724 | 279,000 |
2021/08/17 | 769 | 773 | 704 | 705 | 1,076,300 |
2021/08/16 | 750 | 750 | 712 | 716 | 268,300 |
2021/08/13 | 752 | 752 | 743 | 752 | 75,600 |
2021/08/12 | 749 | 756 | 744 | 751 | 72,300 |
2021/08/11 | 742 | 747 | 733 | 747 | 42,900 |
2021/08/10 | 724 | 738 | 719 | 737 | 49,800 |
2021/08/06 | 721 | 724 | 716 | 718 | 65,500 |
2021/08/05 | 726 | 732 | 718 | 719 | 73,900 |
2021/08/04 | 743 | 743 | 728 | 728 | 72,200 |
2021/08/03 | 743 | 745 | 734 | 740 | 39,600 |
2021/08/02 | 740 | 744 | 732 | 744 | 49,800 |
2021/07/30 | 749 | 749 | 731 | 733 | 74,700 |
2021/07/29 | 741 | 751 | 734 | 751 | 106,800 |
2021/07/28 | 750 | 750 | 733 | 735 | 89,500 |
2021/07/27 | 749 | 755 | 748 | 752 | 46,700 |
2021/07/26 | 755 | 755 | 745 | 748 | 47,300 |
2021/07/21 | 745 | 755 | 744 | 747 | 133,600 |
2021/07/20 | 745 | 751 | 736 | 736 | 83,800 |
2021/07/19 | 761 | 761 | 746 | 750 | 117,800 |
2021/07/16 | 787 | 791 | 762 | 766 | 153,400 |
2021/07/15 | 772 | 773 | 759 | 761 | 112,000 |
2021/07/14 | 777 | 783 | 772 | 772 | 52,000 |
2021/07/13 | 773 | 781 | 772 | 777 | 63,100 |
2021/07/12 | 766 | 777 | 762 | 775 | 95,800 |
2021/07/09 | 748 | 762 | 742 | 761 | 105,500 |
2021/07/08 | 770 | 773 | 755 | 755 | 84,100 |
2021/07/07 | 767 | 777 | 762 | 768 | 80,200 |
2021/07/06 | 775 | 778 | 761 | 769 | 74,800 |
2021/07/05 | 764 | 775 | 758 | 769 | 92,300 |
2021/07/02 | 758 | 770 | 753 | 766 | 91,200 |
2021/07/01 | 762 | 762 | 748 | 750 | 75,000 |
2021/06/30 | 757 | 760 | 740 | 756 | 181,000 |
2021/06/29 | 773 | 783 | 758 | 759 | 294,200 |
2021/06/28 | 772 | 787 | 771 | 784 | 388,200 |
2021/06/25 | 770 | 780 | 767 | 773 | 131,700 |
2021/06/24 | 771 | 779 | 770 | 770 | 109,800 |
2021/06/23 | 781 | 787 | 772 | 773 | 128,400 |
2021/06/22 | 790 | 795 | 782 | 782 | 108,300 |
2021/06/21 | 781 | 789 | 775 | 779 | 220,300 |
2021/06/18 | 830 | 830 | 799 | 799 | 206,800 |
2021/06/17 | 823 | 829 | 812 | 824 | 138,800 |
2021/06/16 | 823 | 831 | 818 | 823 | 138,700 |
2021/06/15 | 826 | 835 | 818 | 820 | 118,600 |
2021/06/14 | 830 | 830 | 817 | 824 | 77,700 |
2021/06/11 | 832 | 840 | 825 | 828 | 127,200 |
2021/06/10 | 828 | 830 | 818 | 830 | 79,300 |
2021/06/09 | 836 | 849 | 826 | 834 | 153,500 |
2021/06/08 | 837 | 846 | 832 | 841 | 129,400 |
2021/06/07 | 818 | 842 | 813 | 838 | 241,100 |
2021/06/04 | 812 | 820 | 806 | 810 | 122,200 |
2021/06/03 | 813 | 827 | 810 | 819 | 158,800 |
2021/06/02 | 813 | 827 | 805 | 818 | 165,300 |
2021/06/01 | 809 | 814 | 792 | 805 | 232,100 |
2021/05/31 | 830 | 837 | 799 | 801 | 338,800 |
2021/05/28 | 831 | 851 | 826 | 832 | 384,100 |
2021/05/27 | 854 | 856 | 826 | 826 | 176,000 |
2021/05/26 | 867 | 870 | 829 | 849 | 382,300 |
2021/05/25 | 874 | 880 | 858 | 862 | 286,000 |
2021/05/24 | 851 | 883 | 844 | 874 | 461,800 |
2021/05/21 | 850 | 871 | 844 | 859 | 538,200 |
2021/05/20 | 797 | 853 | 793 | 852 | 673,500 |
2021/05/19 | 766 | 813 | 763 | 804 | 570,900 |
2021/05/18 | 746 | 773 | 732 | 771 | 473,500 |
2021/05/17 | 721 | 723 | 705 | 707 | 179,600 |
2021/05/14 | 707 | 717 | 704 | 712 | 150,200 |
2021/05/13 | 703 | 717 | 694 | 705 | 250,900 |
2021/05/12 | 745 | 745 | 704 | 716 | 345,000 |
2021/05/11 | 752 | 761 | 738 | 741 | 223,100 |
2021/05/10 | 753 | 759 | 745 | 759 | 163,700 |
2021/05/07 | 750 | 759 | 745 | 753 | 107,900 |
2021/05/06 | 761 | 765 | 750 | 750 | 171,900 |
2021/04/30 | 783 | 787 | 755 | 757 | 371,600 |
2021/04/28 | 791 | 793 | 777 | 789 | 194,100 |
2021/04/27 | 803 | 806 | 796 | 799 | 140,300 |
2021/04/26 | 811 | 812 | 795 | 801 | 127,600 |
2021/04/23 | 806 | 820 | 799 | 807 | 197,500 |
2021/04/22 | 795 | 811 | 795 | 806 | 150,800 |
2021/04/21 | 797 | 801 | 780 | 788 | 325,100 |
2021/04/20 | 811 | 819 | 799 | 812 | 212,800 |
2021/04/19 | 805 | 831 | 803 | 822 | 387,200 |
2021/04/16 | 781 | 799 | 770 | 799 | 287,400 |
2021/04/15 | 793 | 796 | 781 | 782 | 284,900 |
2021/04/14 | 780 | 799 | 780 | 795 | 360,800 |
2021/04/13 | 770 | 787 | 770 | 777 | 245,300 |
2021/04/12 | 767 | 779 | 760 | 770 | 207,800 |
2021/04/09 | 773 | 774 | 757 | 763 | 263,600 |
2021/04/08 | 778 | 796 | 770 | 770 | 362,600 |
2021/04/07 | 772 | 788 | 768 | 777 | 247,300 |
2021/04/06 | 780 | 790 | 763 | 766 | 347,000 |
2021/04/05 | 761 | 773 | 758 | 771 | 248,500 |
2021/04/02 | 757 | 766 | 752 | 756 | 241,200 |
2021/04/01 | 748 | 756 | 741 | 756 | 184,800 |
2021/03/31 | 743 | 751 | 739 | 745 | 140,100 |
2021/03/30 | 736 | 746 | 732 | 742 | 143,000 |
2021/03/29 | 748 | 753 | 731 | 736 | 219,100 |
2021/03/26 | 741 | 749 | 739 | 749 | 133,100 |
2021/03/25 | 726 | 736 | 717 | 734 | 157,700 |
2021/03/24 | 736 | 741 | 722 | 724 | 214,900 |
2021/03/23 | 768 | 768 | 742 | 745 | 251,500 |
2021/03/22 | 764 | 769 | 754 | 763 | 196,100 |
2021/03/19 | 756 | 764 | 744 | 764 | 195,600 |
2021/03/18 | 750 | 758 | 745 | 758 | 161,900 |
2021/03/17 | 740 | 749 | 735 | 742 | 125,800 |
2021/03/16 | 734 | 742 | 727 | 741 | 131,100 |
2021/03/15 | 734 | 737 | 725 | 733 | 160,700 |
2021/03/12 | 726 | 734 | 721 | 726 | 213,700 |
2021/03/11 | 719 | 726 | 711 | 725 | 157,700 |
2021/03/10 | 726 | 733 | 716 | 716 | 172,100 |
2021/03/09 | 726 | 729 | 709 | 726 | 215,800 |
2021/03/08 | 728 | 744 | 723 | 732 | 198,200 |
2021/03/05 | 716 | 726 | 701 | 725 | 216,800 |
2021/03/04 | 725 | 726 | 706 | 714 | 285,200 |
2021/03/03 | 738 | 738 | 725 | 732 | 128,900 |
2021/03/02 | 742 | 762 | 733 | 736 | 307,900 |
2021/03/01 | 729 | 740 | 718 | 740 | 239,100 |
2021/02/26 | 713 | 728 | 708 | 718 | 200,000 |
2021/02/25 | 727 | 733 | 720 | 727 | 159,400 |
2021/02/24 | 720 | 731 | 711 | 717 | 300,000 |
2021/02/22 | 710 | 728 | 710 | 723 | 183,700 |
2021/02/19 | 717 | 718 | 701 | 706 | 253,000 |
2021/02/18 | 751 | 751 | 717 | 717 | 411,300 |
2021/02/17 | 775 | 782 | 738 | 753 | 611,300 |
2021/02/16 | 766 | 796 | 756 | 775 | 654,900 |
2021/02/15 | 827 | 827 | 798 | 815 | 270,800 |
2021/02/12 | 839 | 839 | 825 | 825 | 141,600 |
2021/02/10 | 835 | 849 | 831 | 843 | 167,100 |
2021/02/09 | 835 | 847 | 831 | 836 | 166,100 |
2021/02/08 | 841 | 842 | 822 | 830 | 146,900 |
2021/02/05 | 850 | 852 | 841 | 841 | 211,000 |
2021/02/04 | 838 | 852 | 835 | 843 | 143,300 |
2021/02/03 | 840 | 848 | 831 | 839 | 122,100 |
2021/02/02 | 816 | 839 | 816 | 837 | 185,900 |
2021/02/01 | 805 | 820 | 795 | 820 | 206,600 |
2021/01/29 | 827 | 837 | 804 | 805 | 259,400 |
2021/01/28 | 827 | 835 | 818 | 826 | 489,100 |
2021/01/27 | 845 | 850 | 837 | 842 | 163,600 |
2021/01/26 | 857 | 857 | 837 | 840 | 195,200 |
2021/01/25 | 835 | 851 | 832 | 847 | 317,200 |
2021/01/22 | 828 | 832 | 813 | 826 | 171,300 |
2021/01/21 | 809 | 829 | 806 | 829 | 282,700 |
2021/01/20 | 803 | 815 | 800 | 806 | 202,500 |
2021/01/19 | 797 | 811 | 791 | 807 | 234,100 |
2021/01/18 | 797 | 800 | 783 | 796 | 166,200 |
2021/01/15 | 799 | 805 | 785 | 802 | 218,000 |
2021/01/14 | 808 | 816 | 793 | 797 | 206,600 |
2021/01/13 | 818 | 824 | 807 | 808 | 164,300 |
2021/01/12 | 817 | 826 | 812 | 818 | 175,900 |
2021/01/08 | 813 | 825 | 807 | 819 | 253,700 |
2021/01/07 | 799 | 817 | 787 | 810 | 381,400 |
2021/01/06 | 789 | 805 | 780 | 790 | 243,200 |
2021/01/05 | 799 | 804 | 785 | 789 | 258,800 |
2021/01/04 | 817 | 820 | 788 | 806 | 287,400 |