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

スクロール(8005)の株価時系列情報

スクロール(8005)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
2026/09/04 1,759 1,803 1,750 1,794 387,200
2026/09/03 1,743 1,772 1,727 1,764 307,400
2026/09/02 1,790 1,791 1,732 1,732 514,400
2026/09/01 1,803 1,807 1,783 1,797 459,900
2026/08/31 1,815 1,820 1,798 1,810 301,700
2026/08/28 1,843 1,844 1,810 1,821 299,400
2026/08/27 1,879 1,879 1,841 1,848 256,000
2026/08/26 1,853 1,886 1,853 1,879 185,900
2026/08/25 1,865 1,875 1,852 1,853 153,300
2026/08/24 1,838 1,862 1,838 1,853 187,300
2026/08/21 1,845 1,857 1,831 1,838 262,800
2026/08/20 1,870 1,876 1,816 1,846 456,800
2026/08/19 1,874 1,883 1,851 1,868 233,000
2026/08/18 1,850 1,885 1,846 1,874 205,900
2026/08/17 1,875 1,875 1,850 1,850 196,400
2026/08/14 1,875 1,893 1,870 1,881 185,100
2026/08/13 1,870 1,880 1,857 1,875 137,600
2026/08/12 1,888 1,896 1,868 1,870 214,900
2026/08/10 1,860 1,915 1,853 1,887 247,100
2026/08/07 1,834 1,886 1,831 1,879 326,500
2026/08/06 1,817 1,843 1,801 1,841 230,400
2026/08/05 1,809 1,846 1,809 1,809 253,700
2026/08/04 1,813 1,864 1,796 1,809 461,100
2026/08/03 1,843 1,849 1,787 1,814 637,800
2026/07/31 1,715 1,718 1,693 1,701 223,700
2026/07/30 1,725 1,730 1,713 1,723 169,400
2026/07/29 1,723 1,744 1,717 1,725 155,000
2026/07/28 1,722 1,724 1,701 1,714 84,400
2026/07/27 1,705 1,717 1,688 1,716 138,500
2026/07/24 1,707 1,707 1,690 1,695 178,700
2026/07/23 1,715 1,719 1,706 1,711 114,500
2026/07/22 1,744 1,744 1,713 1,721 160,200
2026/07/21 1,710 1,742 1,710 1,742 120,300
2026/07/17 1,730 1,739 1,708 1,713 166,400
2026/07/16 1,750 1,756 1,735 1,737 111,600
2026/07/15 1,728 1,747 1,725 1,743 131,100
2026/07/14 1,732 1,744 1,726 1,728 129,700
2026/07/13 1,715 1,732 1,707 1,728 193,400
2026/07/10 1,706 1,722 1,704 1,715 124,100
2026/07/09 1,718 1,720 1,701 1,706 164,600
2026/07/08 1,721 1,737 1,712 1,723 160,700
2026/07/07 1,701 1,720 1,696 1,711 123,800
2026/07/06 1,659 1,706 1,657 1,706 188,200
2026/07/03 1,645 1,687 1,645 1,670 293,600
2026/07/02 1,628 1,645 1,625 1,645 142,500
2026/07/01 1,626 1,631 1,616 1,618 215,200
2026/06/30 1,637 1,647 1,622 1,628 196,100
2026/06/29 1,643 1,655 1,628 1,639 167,400
2026/06/26 1,648 1,652 1,627 1,631 97,700
2026/06/25 1,641 1,652 1,633 1,642 132,100
2026/06/24 1,645 1,649 1,620 1,625 146,100
2026/06/23 1,638 1,645 1,629 1,640 160,700
2026/06/22 1,626 1,644 1,620 1,644 156,300
2026/06/19 1,650 1,656 1,630 1,636 145,900
2026/06/18 1,631 1,669 1,626 1,655 196,800
2026/06/17 1,640 1,657 1,639 1,643 199,300
2026/06/16 1,624 1,638 1,609 1,627 216,400
2026/06/15 1,620 1,631 1,617 1,619 162,800
2026/06/12 1,625 1,630 1,612 1,615 222,700
2026/06/11 1,628 1,639 1,610 1,634 168,300
2026/06/10 1,612 1,642 1,612 1,628 288,200
2026/06/09 1,623 1,641 1,605 1,611 310,500
2026/06/08 1,621 1,627 1,613 1,620 217,500
2026/06/05 1,628 1,644 1,621 1,637 152,600
2026/06/04 1,634 1,649 1,620 1,620 180,300
2026/06/03 1,638 1,655 1,632 1,643 203,800
2026/06/02 1,672 1,676 1,634 1,638 297,000
2026/06/01 1,653 1,679 1,636 1,679 327,700
2026/05/29 1,630 1,667 1,626 1,649 267,400
2026/05/28 1,635 1,639 1,616 1,626 198,700
2026/05/27 1,640 1,642 1,625 1,628 172,800
2026/05/26 1,640 1,656 1,631 1,647 135,100
2026/05/25 1,638 1,645 1,624 1,642 199,100
2026/05/22 1,651 1,651 1,628 1,634 135,600
2026/05/21 1,669 1,670 1,642 1,642 187,200
2026/05/20 1,660 1,669 1,631 1,657 318,400
2026/05/19 1,655 1,685 1,642 1,682 285,900
2026/05/18 1,612 1,662 1,610 1,649 402,300
2026/05/15 1,649 1,664 1,618 1,618 337,000
2026/05/14 1,633 1,644 1,618 1,623 263,000
2026/05/13 1,656 1,678 1,631 1,631 425,400
2026/05/12 1,705 1,705 1,652 1,655 677,500
2026/05/11 1,757 1,805 1,705 1,705 1,515,500
2026/05/08 1,597 1,597 1,597 1,597 106,100
2026/05/07 1,324 1,330 1,291 1,297 182,500
2026/05/01 1,320 1,322 1,286 1,305 150,600
2026/04/30 1,323 1,326 1,312 1,325 96,900
2026/04/28 1,310 1,333 1,310 1,333 135,500
2026/04/27 1,320 1,327 1,313 1,314 75,700
2026/04/24 1,320 1,322 1,311 1,322 72,600
2026/04/23 1,320 1,324 1,310 1,317 76,800
2026/04/22 1,345 1,345 1,325 1,327 70,100
2026/04/21 1,359 1,365 1,341 1,347 78,800
2026/04/20 1,352 1,357 1,342 1,352 64,800
2026/04/17 1,355 1,360 1,346 1,352 66,100
2026/04/16 1,348 1,363 1,347 1,355 105,100
2026/04/15 1,331 1,345 1,329 1,334 102,300
2026/04/14 1,315 1,322 1,309 1,316 88,800
2026/04/13 1,328 1,333 1,309 1,312 82,100
2026/04/10 1,346 1,356 1,323 1,329 109,200
2026/04/09 1,361 1,370 1,351 1,353 84,300
2026/04/08 1,360 1,362 1,352 1,358 79,400
2026/04/07 1,349 1,361 1,341 1,346 49,600
2026/04/06 1,337 1,348 1,336 1,348 51,900
2026/04/03 1,337 1,347 1,334 1,342 70,100
2026/03/27 1,337 1,348 1,334 1,336 457,100
2026/03/26 1,332 1,333 1,322 1,333 215,400
2026/03/25 1,338 1,338 1,321 1,331 175,600
2026/03/24 1,310 1,314 1,296 1,314 140,200
2026/03/23 1,300 1,300 1,277 1,282 239,900
2026/03/19 1,330 1,330 1,305 1,305 159,400
2026/03/18 1,323 1,336 1,322 1,336 83,800
2026/03/17 1,315 1,323 1,313 1,319 105,700
2026/03/16 1,312 1,319 1,308 1,310 111,800
2026/03/13 1,300 1,320 1,300 1,310 171,000
2026/03/12 1,340 1,341 1,313 1,313 156,800
2026/03/11 1,360 1,361 1,344 1,345 98,700
2026/03/10 1,360 1,364 1,345 1,353 134,800
2026/03/09 1,320 1,352 1,315 1,347 216,400
2026/03/06 1,363 1,363 1,340 1,356 122,900
2026/03/05 1,372 1,387 1,365 1,377 130,200
2026/03/04 1,350 1,356 1,329 1,351 197,400
2026/03/03 1,393 1,394 1,366 1,366 160,900
2026/03/02 1,380 1,393 1,373 1,393 155,800
2026/02/27 1,384 1,388 1,379 1,386 112,200
2026/02/26 1,374 1,379 1,368 1,377 93,700
2026/02/25 1,370 1,372 1,356 1,368 102,200
2026/02/24 1,354 1,367 1,347 1,360 74,400
2026/02/20 1,346 1,353 1,338 1,348 78,900
2026/02/19 1,354 1,363 1,344 1,356 76,500
2026/02/18 1,351 1,360 1,346 1,354 65,300
2026/02/17 1,352 1,353 1,339 1,342 82,800
2026/02/16 1,368 1,368 1,347 1,352 70,500
2026/02/13 1,371 1,379 1,353 1,355 106,000
2026/02/12 1,367 1,378 1,362 1,371 128,500
2026/02/10 1,350 1,365 1,347 1,364 91,200
2026/02/09 1,349 1,350 1,338 1,346 99,000
2026/02/06 1,345 1,345 1,331 1,336 77,300
2026/02/05 1,330 1,345 1,324 1,337 87,400
2026/02/04 1,324 1,329 1,316 1,319 112,300
2026/02/03 1,309 1,323 1,298 1,323 129,900
2026/02/02 1,305 1,311 1,279 1,291 269,500
2026/01/30 1,305 1,306 1,289 1,303 101,500
2026/01/29 1,308 1,310 1,289 1,304 140,300
2026/01/28 1,308 1,316 1,302 1,310 126,100
2026/01/27 1,335 1,336 1,310 1,313 121,500
2026/01/26 1,333 1,343 1,326 1,340 122,300
2026/01/23 1,352 1,355 1,341 1,341 72,800
2026/01/22 1,344 1,358 1,344 1,355 105,400
2026/01/21 1,345 1,358 1,332 1,343 223,800
2026/01/20 1,351 1,358 1,350 1,357 121,800
2026/01/19 1,369 1,370 1,353 1,360 84,000
2026/01/16 1,367 1,369 1,358 1,369 106,200
2026/01/15 1,375 1,376 1,362 1,369 118,500
2026/01/14 1,389 1,389 1,374 1,381 95,700
2026/01/13 1,390 1,391 1,379 1,383 120,700
2026/01/09 1,385 1,393 1,371 1,378 133,500
2026/01/08 1,387 1,390 1,380 1,383 104,300
2026/01/07 1,386 1,395 1,376 1,387 109,600
2026/01/06 1,377 1,387 1,366 1,386 169,300
2026/01/05 1,353 1,378 1,350 1,373 177,200
2025/12/30 1,347 1,348 1,340 1,340 95,300
2025/12/29 1,350 1,353 1,340 1,349 147,500
2025/12/26 1,340 1,352 1,339 1,347 98,800
2025/12/25 1,348 1,348 1,331 1,341 88,100
2025/12/24 1,332 1,338 1,323 1,333 76,300
2025/12/23 1,331 1,338 1,326 1,334 95,500
2025/12/22 1,330 1,333 1,320 1,333 99,000
2025/12/19 1,318 1,330 1,314 1,330 106,200
2025/12/18 1,310 1,323 1,310 1,318 69,700
2025/12/17 1,319 1,320 1,303 1,306 56,400
2025/12/16 1,326 1,326 1,310 1,310 80,900
2025/12/15 1,313 1,326 1,311 1,322 120,800
2025/12/12 1,300 1,313 1,300 1,313 112,300
2025/12/11 1,304 1,307 1,283 1,283 91,600
2025/12/10 1,294 1,309 1,290 1,304 138,300
2025/12/09 1,288 1,289 1,281 1,287 68,500
2025/12/08 1,270 1,294 1,270 1,289 125,700
2025/12/05 1,266 1,270 1,263 1,267 61,900
2025/12/04 1,265 1,271 1,262 1,266 92,200
2025/12/03 1,285 1,285 1,263 1,266 143,800
2025/12/02 1,258 1,277 1,255 1,271 164,600
2025/12/01 1,253 1,257 1,242 1,248 111,100
2025/11/28 1,246 1,255 1,245 1,251 73,600
2025/11/27 1,240 1,247 1,236 1,243 46,600
2025/11/26 1,249 1,252 1,230 1,240 71,900
2025/11/25 1,255 1,255 1,232 1,236 112,700
2025/11/21 1,224 1,258 1,221 1,258 165,300
2025/11/20 1,215 1,230 1,215 1,229 157,200
2025/11/19 1,217 1,225 1,209 1,214 125,100
2025/11/18 1,215 1,229 1,209 1,217 153,900
2025/11/17 1,209 1,213 1,203 1,213 88,600
2025/11/14 1,209 1,214 1,205 1,209 74,600
2025/11/13 1,213 1,219 1,208 1,213 56,000
2025/11/12 1,219 1,220 1,207 1,213 81,700
2025/11/11 1,200 1,215 1,191 1,210 168,300
2025/11/10 1,210 1,225 1,197 1,202 183,500
2025/11/07 1,179 1,209 1,178 1,208 259,800
2025/11/06 1,170 1,187 1,164 1,179 271,500
2025/11/05 1,141 1,167 1,141 1,163 217,900

このページの先頭へ