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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 495 | 497 | 491 | 492 | 222,100 |
| 2024/08/15 | 532 | 540 | 493 | 494 | 668,400 |
| 2024/08/14 | 599 | 600 | 586 | 592 | 82,900 |
| 2024/08/13 | 583 | 599 | 580 | 599 | 106,100 |
| 2024/08/09 | 581 | 582 | 568 | 575 | 128,000 |
| 2024/08/08 | 580 | 584 | 568 | 571 | 137,700 |
| 2024/08/07 | 557 | 588 | 556 | 580 | 163,400 |
| 2024/08/06 | 555 | 581 | 555 | 573 | 176,900 |
| 2024/08/05 | 560 | 568 | 514 | 520 | 364,900 |
| 2024/08/02 | 601 | 606 | 594 | 594 | 153,800 |
| 2024/08/01 | 620 | 620 | 599 | 609 | 143,600 |
| 2024/07/31 | 615 | 623 | 610 | 623 | 88,400 |
| 2024/07/30 | 623 | 623 | 615 | 616 | 80,900 |
| 2024/07/29 | 620 | 628 | 618 | 627 | 99,500 |
| 2024/07/26 | 619 | 624 | 617 | 617 | 96,300 |
| 2024/07/25 | 599 | 623 | 598 | 619 | 223,300 |
| 2024/07/24 | 635 | 635 | 616 | 617 | 322,100 |
| 2024/07/23 | 657 | 660 | 638 | 640 | 306,500 |
| 2024/07/22 | 675 | 675 | 656 | 657 | 247,800 |
| 2024/07/19 | 676 | 677 | 669 | 672 | 92,300 |
| 2024/07/18 | 678 | 681 | 677 | 677 | 89,100 |
| 2024/07/17 | 681 | 683 | 678 | 683 | 47,400 |
| 2024/07/16 | 682 | 685 | 680 | 680 | 50,100 |
| 2024/07/12 | 670 | 683 | 669 | 682 | 107,300 |
| 2024/07/11 | 664 | 672 | 664 | 669 | 111,700 |
| 2024/07/10 | 676 | 676 | 664 | 667 | 121,700 |
| 2024/07/09 | 677 | 679 | 670 | 676 | 164,200 |
| 2024/07/08 | 692 | 692 | 676 | 678 | 174,900 |
| 2024/07/05 | 691 | 693 | 690 | 692 | 59,000 |
| 2024/07/04 | 690 | 692 | 688 | 691 | 84,900 |
| 2024/07/03 | 690 | 692 | 688 | 691 | 104,500 |
| 2024/07/02 | 690 | 692 | 690 | 690 | 107,400 |
| 2024/07/01 | 693 | 698 | 690 | 693 | 105,500 |
| 2024/06/28 | 698 | 698 | 688 | 691 | 188,500 |
| 2024/06/27 | 699 | 703 | 692 | 698 | 369,400 |
| 2024/06/26 | 712 | 713 | 708 | 713 | 341,500 |
| 2024/06/25 | 712 | 716 | 711 | 715 | 166,200 |
| 2024/06/24 | 709 | 711 | 704 | 711 | 158,900 |
| 2024/06/21 | 715 | 715 | 707 | 707 | 154,700 |
| 2024/06/20 | 718 | 718 | 708 | 708 | 151,900 |
| 2024/06/19 | 715 | 719 | 714 | 718 | 60,500 |
| 2024/06/18 | 715 | 720 | 715 | 716 | 60,100 |
| 2024/06/17 | 722 | 722 | 711 | 715 | 79,300 |
| 2024/06/14 | 717 | 723 | 717 | 721 | 101,400 |
| 2024/06/13 | 720 | 721 | 717 | 720 | 52,100 |
| 2024/06/12 | 721 | 723 | 719 | 721 | 75,500 |
| 2024/06/11 | 719 | 722 | 716 | 721 | 85,400 |
| 2024/06/10 | 712 | 719 | 712 | 719 | 130,400 |
| 2024/06/07 | 708 | 712 | 707 | 712 | 53,300 |
| 2024/06/06 | 714 | 714 | 708 | 710 | 56,000 |
| 2024/06/05 | 712 | 714 | 711 | 711 | 62,300 |
| 2024/06/04 | 713 | 715 | 710 | 714 | 45,400 |
| 2024/06/03 | 711 | 715 | 709 | 711 | 70,100 |
| 2024/05/31 | 702 | 710 | 702 | 709 | 58,100 |
| 2024/05/30 | 704 | 706 | 701 | 703 | 76,700 |
| 2024/05/29 | 706 | 710 | 703 | 705 | 149,800 |
| 2024/05/28 | 712 | 716 | 711 | 711 | 60,100 |
| 2024/05/27 | 711 | 714 | 708 | 714 | 37,100 |
| 2024/05/24 | 708 | 711 | 706 | 709 | 40,600 |
| 2024/05/23 | 710 | 712 | 706 | 712 | 60,100 |
| 2024/05/22 | 710 | 713 | 706 | 710 | 59,900 |
| 2024/05/21 | 712 | 717 | 711 | 711 | 41,600 |
| 2024/05/20 | 707 | 715 | 706 | 714 | 44,100 |
| 2024/05/17 | 706 | 711 | 703 | 708 | 57,700 |
| 2024/05/16 | 709 | 709 | 695 | 704 | 184,200 |
| 2024/05/15 | 716 | 720 | 712 | 713 | 53,500 |
| 2024/05/14 | 710 | 719 | 710 | 719 | 83,200 |
| 2024/05/13 | 713 | 713 | 710 | 712 | 51,000 |
| 2024/05/10 | 715 | 715 | 710 | 713 | 76,900 |
| 2024/05/09 | 713 | 716 | 712 | 712 | 48,200 |
| 2024/05/08 | 719 | 721 | 712 | 712 | 72,300 |
| 2024/05/07 | 715 | 719 | 711 | 714 | 79,200 |
| 2024/05/02 | 711 | 714 | 710 | 712 | 38,700 |
| 2024/05/01 | 713 | 714 | 710 | 713 | 37,300 |
| 2024/04/30 | 704 | 713 | 703 | 713 | 68,600 |
| 2024/04/26 | 710 | 711 | 696 | 704 | 301,800 |
| 2024/04/25 | 721 | 722 | 717 | 718 | 31,800 |
| 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 |