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
2022/12/30 717 719 712 713 42,400
2022/12/29 715 715 696 713 83,500
2022/12/28 730 732 723 732 127,400
2022/12/27 732 732 723 730 49,300
2022/12/26 726 729 724 727 37,200
2022/12/23 728 729 722 724 48,100
2022/12/22 729 734 723 734 35,500
2022/12/21 728 734 725 726 64,900
2022/12/20 745 747 726 728 97,400
2022/12/19 745 749 741 744 32,100
2022/12/16 745 751 745 746 45,400
2022/12/15 744 754 744 752 47,400
2022/12/14 747 751 745 751 27,100
2022/12/13 748 751 744 744 29,700
2022/12/12 745 748 741 745 21,700
2022/12/09 745 750 742 742 44,000
2022/12/08 739 740 732 740 28,200
2022/12/07 733 741 731 737 38,500
2022/12/06 736 739 733 738 29,200
2022/12/05 736 739 733 739 42,100
2022/12/02 745 745 736 740 65,700
2022/12/01 752 752 744 744 31,300
2022/11/30 749 750 744 747 46,200
2022/11/29 752 757 748 753 40,800
2022/11/28 765 765 754 758 44,700
2022/11/25 763 763 757 761 27,500
2022/11/24 760 768 758 762 76,400
2022/11/22 748 756 747 756 46,900
2022/11/21 753 754 741 748 33,800
2022/11/18 746 751 745 751 45,000
2022/11/17 740 750 737 743 43,500
2022/11/16 745 749 732 738 40,600
2022/11/15 733 750 732 743 64,200
2022/11/14 747 748 739 740 27,800
2022/11/11 750 750 739 746 29,300
2022/11/10 747 747 737 740 28,000
2022/11/09 744 750 744 747 27,600
2022/11/08 738 748 734 746 47,800
2022/11/07 730 733 723 732 30,400
2022/11/04 731 739 724 724 61,900
2022/11/02 740 750 739 742 115,500
2022/11/01 745 750 739 743 59,200
2022/10/31 747 749 738 743 48,200
2022/10/28 732 746 730 746 167,300
2022/10/27 739 742 737 739 32,700
2022/10/26 727 741 727 740 79,100
2022/10/25 724 729 721 722 38,500
2022/10/24 727 727 719 723 48,400
2022/10/21 720 723 713 723 39,000
2022/10/20 717 721 712 719 47,900
2022/10/19 713 720 713 719 35,300
2022/10/18 716 723 715 717 45,100
2022/10/17 716 721 710 711 40,100
2022/10/14 716 721 712 716 63,600
2022/10/13 710 710 705 705 28,200
2022/10/12 707 713 702 707 29,700
2022/10/11 701 711 701 706 37,200
2022/10/07 701 712 701 705 49,600
2022/10/06 693 712 693 712 82,000
2022/10/05 700 702 688 691 53,900
2022/10/04 680 695 678 694 47,000
2022/10/03 665 673 655 671 63,100
2022/09/30 675 684 667 669 53,700
2022/09/29 672 682 665 680 73,000
2022/09/28 687 687 644 662 225,000
2022/09/27 696 702 689 691 89,400
2022/09/26 703 709 690 692 99,800
2022/09/22 702 710 701 701 49,000
2022/09/21 711 712 704 705 34,900
2022/09/20 714 714 706 712 23,800
2022/09/16 706 710 700 708 77,300
2022/09/15 714 714 708 709 22,700
2022/09/14 706 713 706 708 61,600
2022/09/13 720 723 716 721 40,800
2022/09/12 718 718 709 712 28,200
2022/09/09 704 715 704 708 35,200
2022/09/08 712 713 705 707 36,900
2022/09/07 714 714 700 702 57,900
2022/09/06 714 721 712 714 30,700
2022/09/05 723 725 712 712 38,700
2022/09/02 737 737 720 723 63,800
2022/09/01 745 746 732 735 61,500
2022/08/31 754 754 746 749 21,300
2022/08/30 751 756 747 753 56,700
2022/08/29 740 751 736 748 67,200
2022/08/26 740 751 740 745 67,300
2022/08/25 733 746 733 743 40,900
2022/08/24 735 737 733 736 17,600
2022/08/23 738 738 734 735 29,200
2022/08/22 748 748 738 745 39,600
2022/08/19 748 753 741 752 49,800
2022/08/18 746 746 734 741 76,200
2022/08/17 750 756 742 747 99,700
2022/08/16 738 760 732 749 156,900
2022/08/15 747 747 736 740 54,100
2022/08/12 739 745 739 745 44,800
2022/08/10 741 741 728 733 53,200
2022/08/09 741 741 734 739 33,400
2022/08/08 753 753 735 740 97,300
2022/08/05 757 758 752 755 44,300
2022/08/04 752 757 746 755 40,800
2022/08/03 748 752 744 750 43,100
2022/08/02 755 755 747 748 28,600
2022/08/01 750 756 745 755 40,000
2022/07/29 759 759 744 746 35,600
2022/07/28 753 760 749 760 85,400
2022/07/27 749 752 746 747 29,100
2022/07/26 750 750 742 749 28,700
2022/07/25 755 755 745 750 30,400
2022/07/22 759 759 752 754 44,400
2022/07/21 744 753 744 753 81,300
2022/07/20 738 744 736 741 70,400
2022/07/19 730 734 725 734 48,300
2022/07/15 730 731 723 729 30,600
2022/07/14 730 731 723 729 24,800
2022/07/13 720 733 719 733 40,400
2022/07/12 732 732 720 726 39,000
2022/07/11 728 736 727 736 77,100
2022/07/08 720 731 717 719 98,700
2022/07/07 719 720 707 720 43,500
2022/07/06 714 715 704 711 41,500
2022/07/05 710 717 706 713 53,700
2022/07/04 718 718 698 703 90,000
2022/07/01 723 726 711 712 57,700
2022/06/30 737 737 720 721 56,800
2022/06/29 704 735 704 735 214,800
2022/06/28 742 757 742 748 219,900
2022/06/27 755 756 739 747 111,500
2022/06/24 750 756 745 755 55,400
2022/06/23 738 744 735 742 44,000
2022/06/22 748 748 737 738 46,800
2022/06/21 735 744 727 739 61,000
2022/06/20 746 746 714 723 91,200
2022/06/17 748 749 735 743 98,900
2022/06/16 760 765 754 757 52,100
2022/06/15 765 771 754 754 67,200
2022/06/14 760 763 752 763 74,000
2022/06/13 768 769 762 763 83,500
2022/06/10 778 779 772 773 55,600
2022/06/09 777 785 774 780 63,200
2022/06/08 776 785 776 778 56,300
2022/06/07 779 782 773 775 74,900
2022/06/06 766 780 764 778 61,900
2022/06/03 774 774 765 766 42,200
2022/06/02 770 773 765 769 60,400
2022/06/01 762 770 761 762 80,600
2022/05/31 789 789 765 765 94,500
2022/05/30 785 789 781 789 129,400
2022/05/27 782 785 780 782 92,000
2022/05/26 772 777 765 772 41,900
2022/05/25 774 774 763 763 55,900
2022/05/24 785 788 775 777 71,500
2022/05/23 782 785 777 782 75,300
2022/05/20 773 775 769 775 55,800
2022/05/19 754 777 750 775 108,500
2022/05/18 757 768 754 767 101,300
2022/05/17 735 755 726 753 149,700
2022/05/16 757 759 743 750 55,100
2022/05/13 728 747 724 747 91,200
2022/05/12 739 745 729 729 76,200
2022/05/11 750 756 745 746 53,600
2022/05/10 760 760 744 749 65,700
2022/05/09 763 769 758 762 73,000
2022/05/06 763 764 750 764 65,600
2022/05/02 760 762 754 758 49,400
2022/04/28 757 760 748 760 55,200
2022/04/27 734 757 733 757 106,900
2022/04/26 743 749 735 744 68,400
2022/04/25 738 744 731 739 49,300
2022/04/22 741 746 737 744 36,000
2022/04/21 745 751 741 743 44,700
2022/04/20 753 757 746 746 67,700
2022/04/19 748 753 747 749 37,900
2022/04/18 747 749 738 748 42,200
2022/04/15 744 750 741 749 30,900
2022/04/14 745 753 745 747 43,600
2022/04/13 741 750 737 750 49,200
2022/04/12 740 750 736 741 61,700
2022/04/11 756 762 744 752 71,900
2022/04/08 765 765 753 755 60,700
2022/04/07 757 765 754 760 71,600
2022/04/06 770 774 756 772 112,500
2022/04/05 770 773 761 770 60,400
2022/04/04 764 768 756 767 79,300
2022/04/01 760 760 747 759 62,600
2022/03/31 745 763 738 755 169,300
2022/03/30 727 742 727 740 145,500
2022/03/29 725 726 710 718 143,900
2022/03/28 730 733 722 728 69,200
2022/03/25 735 737 723 724 115,900
2022/03/24 726 734 718 734 79,300
2022/03/23 727 737 726 735 124,700
2022/03/22 720 727 712 719 104,600
2022/03/18 703 718 703 710 80,400
2022/03/17 710 713 702 711 73,800
2022/03/16 700 705 693 701 63,400
2022/03/15 676 697 673 697 88,500
2022/03/14 688 692 676 678 136,500
2022/03/11 679 693 679 688 70,000
2022/03/10 690 699 687 699 85,400
2022/03/09 668 679 665 670 66,800
2022/03/08 685 696 659 664 120,000
2022/03/07 691 700 680 697 110,400
2022/03/04 710 715 698 706 138,600
2022/03/03 726 730 715 715 131,100
2022/03/02 719 729 712 716 102,700
2022/03/01 717 731 713 723 191,900
2022/02/28 696 716 693 714 168,300
2022/02/25 690 697 686 692 97,300
2022/02/24 697 712 675 684 185,700
2022/02/22 665 698 662 696 473,500
2022/02/21 660 676 659 670 85,000
2022/02/18 660 677 659 670 94,800
2022/02/17 669 675 664 675 73,100
2022/02/16 668 673 658 671 110,600
2022/02/15 647 666 637 653 198,100
2022/02/14 658 664 654 660 112,500
2022/02/10 676 680 672 678 74,400
2022/02/09 672 676 670 674 71,100
2022/02/08 668 671 665 670 55,800
2022/02/07 670 671 663 670 61,500
2022/02/04 669 671 660 667 64,000
2022/02/03 673 673 660 672 65,700
2022/02/02 661 673 660 673 153,000
2022/02/01 660 667 648 656 101,700
2022/01/31 649 658 649 658 84,600
2022/01/28 650 656 641 647 207,800
2022/01/27 664 667 640 640 153,900
2022/01/26 655 663 655 661 82,500
2022/01/25 661 663 648 656 106,900
2022/01/24 648 663 644 663 110,400
2022/01/21 640 652 639 652 103,700
2022/01/20 630 650 628 648 124,800
2022/01/19 648 654 631 631 172,400
2022/01/18 642 653 642 648 100,200
2022/01/17 659 663 641 641 221,800
2022/01/14 662 662 652 659 128,800
2022/01/13 663 671 661 667 133,500
2022/01/12 645 663 645 663 118,700
2022/01/11 642 649 639 642 75,900
2022/01/07 646 651 634 642 100,800
2022/01/06 652 652 639 646 127,300
2022/01/05 659 659 653 655 65,600
2022/01/04 662 665 652 659 68,100

このページの先頭へ