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 |
|---|---|---|---|---|---|
| 2025/11/04 | 1,161 | 1,169 | 1,143 | 1,146 | 367,000 |
| 2025/10/31 | 1,100 | 1,106 | 1,088 | 1,097 | 120,800 |
| 2025/10/30 | 1,101 | 1,107 | 1,093 | 1,093 | 458,000 |
| 2025/10/29 | 1,105 | 1,106 | 1,092 | 1,098 | 113,000 |
| 2025/10/28 | 1,128 | 1,128 | 1,103 | 1,105 | 60,200 |
| 2025/10/27 | 1,120 | 1,128 | 1,113 | 1,128 | 78,600 |
| 2025/10/24 | 1,120 | 1,120 | 1,109 | 1,110 | 66,600 |
| 2025/10/23 | 1,104 | 1,115 | 1,101 | 1,115 | 76,300 |
| 2025/10/22 | 1,100 | 1,106 | 1,100 | 1,105 | 135,100 |
| 2025/10/21 | 1,103 | 1,103 | 1,096 | 1,099 | 55,700 |
| 2025/10/20 | 1,094 | 1,102 | 1,093 | 1,097 | 69,100 |
| 2025/10/17 | 1,087 | 1,092 | 1,084 | 1,088 | 54,900 |
| 2025/10/16 | 1,085 | 1,089 | 1,080 | 1,085 | 58,400 |
| 2025/10/15 | 1,090 | 1,094 | 1,081 | 1,082 | 56,600 |
| 2025/10/14 | 1,071 | 1,091 | 1,071 | 1,081 | 93,500 |
| 2025/10/10 | 1,093 | 1,096 | 1,089 | 1,093 | 77,300 |
| 2025/10/09 | 1,105 | 1,112 | 1,100 | 1,107 | 84,300 |
| 2025/10/08 | 1,116 | 1,118 | 1,100 | 1,100 | 70,100 |
| 2025/10/07 | 1,113 | 1,116 | 1,108 | 1,113 | 54,700 |
| 2025/10/06 | 1,125 | 1,125 | 1,105 | 1,115 | 105,800 |
| 2025/10/03 | 1,091 | 1,099 | 1,091 | 1,097 | 56,600 |
| 2025/10/02 | 1,095 | 1,102 | 1,084 | 1,091 | 103,200 |
| 2025/10/01 | 1,125 | 1,125 | 1,092 | 1,098 | 150,900 |
| 2025/09/30 | 1,126 | 1,133 | 1,119 | 1,126 | 101,600 |
| 2025/09/29 | 1,141 | 1,141 | 1,121 | 1,124 | 132,200 |
| 2025/09/26 | 1,147 | 1,158 | 1,147 | 1,158 | 145,300 |
| 2025/09/25 | 1,149 | 1,150 | 1,143 | 1,150 | 78,600 |
| 2025/09/24 | 1,150 | 1,151 | 1,135 | 1,145 | 154,500 |
| 2025/09/22 | 1,150 | 1,153 | 1,141 | 1,147 | 137,700 |
| 2025/09/19 | 1,161 | 1,168 | 1,151 | 1,153 | 98,100 |
| 2025/09/18 | 1,166 | 1,167 | 1,158 | 1,161 | 78,000 |
| 2025/09/17 | 1,167 | 1,167 | 1,157 | 1,163 | 83,300 |
| 2025/09/16 | 1,165 | 1,171 | 1,160 | 1,167 | 107,600 |
| 2025/09/12 | 1,171 | 1,177 | 1,167 | 1,168 | 114,700 |
| 2025/09/11 | 1,175 | 1,179 | 1,171 | 1,177 | 116,000 |
| 2025/09/10 | 1,170 | 1,175 | 1,161 | 1,175 | 107,800 |
| 2025/09/09 | 1,162 | 1,170 | 1,162 | 1,169 | 140,600 |
| 2025/09/08 | 1,155 | 1,159 | 1,151 | 1,159 | 101,300 |
| 2025/09/05 | 1,136 | 1,150 | 1,134 | 1,148 | 111,300 |
| 2025/09/04 | 1,133 | 1,134 | 1,125 | 1,133 | 61,000 |
| 2025/09/03 | 1,133 | 1,137 | 1,128 | 1,133 | 89,900 |
| 2025/09/02 | 1,128 | 1,142 | 1,126 | 1,134 | 175,600 |
| 2025/09/01 | 1,105 | 1,123 | 1,101 | 1,116 | 167,800 |
| 2025/08/29 | 1,108 | 1,108 | 1,099 | 1,100 | 93,400 |
| 2025/08/28 | 1,110 | 1,114 | 1,105 | 1,108 | 92,200 |
| 2025/08/27 | 1,113 | 1,114 | 1,106 | 1,110 | 93,100 |
| 2025/08/26 | 1,110 | 1,113 | 1,105 | 1,108 | 74,800 |
| 2025/08/25 | 1,120 | 1,120 | 1,105 | 1,110 | 102,100 |
| 2025/08/22 | 1,121 | 1,121 | 1,108 | 1,113 | 62,000 |
| 2025/08/21 | 1,120 | 1,120 | 1,108 | 1,116 | 93,000 |
| 2025/08/20 | 1,107 | 1,120 | 1,106 | 1,115 | 101,500 |
| 2025/08/19 | 1,090 | 1,107 | 1,090 | 1,107 | 179,100 |
| 2025/08/18 | 1,091 | 1,096 | 1,088 | 1,092 | 98,600 |
| 2025/08/15 | 1,090 | 1,091 | 1,081 | 1,090 | 83,100 |
| 2025/08/14 | 1,085 | 1,091 | 1,080 | 1,091 | 70,800 |
| 2025/08/13 | 1,084 | 1,091 | 1,080 | 1,087 | 120,000 |
| 2025/08/12 | 1,079 | 1,083 | 1,073 | 1,083 | 109,000 |
| 2025/08/08 | 1,064 | 1,070 | 1,063 | 1,069 | 63,600 |
| 2025/08/07 | 1,062 | 1,066 | 1,057 | 1,060 | 90,200 |
| 2025/08/06 | 1,055 | 1,063 | 1,055 | 1,063 | 90,800 |
| 2025/08/05 | 1,056 | 1,061 | 1,054 | 1,055 | 99,500 |
| 2025/08/04 | 1,048 | 1,056 | 1,044 | 1,052 | 131,800 |
| 2025/08/01 | 1,060 | 1,060 | 1,046 | 1,054 | 411,100 |
| 2025/07/31 | 1,082 | 1,091 | 1,080 | 1,091 | 111,000 |
| 2025/07/30 | 1,080 | 1,091 | 1,077 | 1,082 | 117,400 |
| 2025/07/29 | 1,073 | 1,080 | 1,067 | 1,078 | 50,400 |
| 2025/07/28 | 1,079 | 1,079 | 1,072 | 1,076 | 35,900 |
| 2025/07/25 | 1,075 | 1,078 | 1,068 | 1,074 | 60,300 |
| 2025/07/24 | 1,067 | 1,076 | 1,065 | 1,074 | 113,400 |
| 2025/07/23 | 1,063 | 1,069 | 1,058 | 1,061 | 135,400 |
| 2025/07/22 | 1,061 | 1,067 | 1,060 | 1,061 | 45,600 |
| 2025/07/18 | 1,063 | 1,067 | 1,059 | 1,064 | 46,000 |
| 2025/07/17 | 1,053 | 1,063 | 1,052 | 1,063 | 44,600 |
| 2025/07/16 | 1,050 | 1,062 | 1,047 | 1,055 | 69,400 |
| 2025/07/15 | 1,053 | 1,059 | 1,050 | 1,050 | 50,200 |
| 2025/07/14 | 1,055 | 1,058 | 1,051 | 1,053 | 71,700 |
| 2025/07/11 | 1,054 | 1,059 | 1,052 | 1,058 | 46,700 |
| 2025/07/10 | 1,062 | 1,064 | 1,050 | 1,050 | 72,900 |
| 2025/07/09 | 1,060 | 1,067 | 1,060 | 1,061 | 41,400 |
| 2025/07/08 | 1,047 | 1,060 | 1,046 | 1,058 | 64,000 |
| 2025/07/07 | 1,047 | 1,053 | 1,046 | 1,047 | 75,900 |
| 2025/07/04 | 1,047 | 1,053 | 1,044 | 1,045 | 53,900 |
| 2025/07/03 | 1,048 | 1,049 | 1,039 | 1,045 | 89,500 |
| 2025/07/02 | 1,050 | 1,057 | 1,048 | 1,048 | 62,100 |
| 2025/07/01 | 1,062 | 1,065 | 1,050 | 1,051 | 79,300 |
| 2025/06/30 | 1,072 | 1,078 | 1,064 | 1,064 | 75,200 |
| 2025/06/27 | 1,063 | 1,070 | 1,060 | 1,070 | 68,300 |
| 2025/06/26 | 1,051 | 1,067 | 1,048 | 1,066 | 106,900 |
| 2025/06/25 | 1,053 | 1,053 | 1,037 | 1,050 | 132,700 |
| 2025/06/24 | 1,055 | 1,055 | 1,033 | 1,042 | 128,600 |
| 2025/06/23 | 1,053 | 1,060 | 1,032 | 1,047 | 250,000 |
| 2025/06/20 | 1,059 | 1,075 | 1,055 | 1,055 | 119,900 |
| 2025/06/19 | 1,050 | 1,072 | 1,050 | 1,071 | 135,300 |
| 2025/06/18 | 1,039 | 1,050 | 1,038 | 1,050 | 124,400 |
| 2025/06/17 | 1,031 | 1,044 | 1,029 | 1,042 | 75,800 |
| 2025/06/16 | 1,031 | 1,037 | 1,030 | 1,030 | 71,200 |
| 2025/06/13 | 1,038 | 1,042 | 1,030 | 1,032 | 87,700 |
| 2025/06/12 | 1,039 | 1,043 | 1,037 | 1,043 | 65,500 |
| 2025/06/11 | 1,040 | 1,046 | 1,037 | 1,044 | 45,200 |
| 2025/06/10 | 1,046 | 1,047 | 1,038 | 1,039 | 89,800 |
| 2025/06/09 | 1,056 | 1,057 | 1,047 | 1,047 | 50,900 |
| 2025/06/06 | 1,057 | 1,065 | 1,049 | 1,054 | 79,900 |
| 2025/06/05 | 1,053 | 1,067 | 1,051 | 1,062 | 88,300 |
| 2025/06/04 | 1,051 | 1,063 | 1,048 | 1,057 | 82,100 |
| 2025/06/03 | 1,052 | 1,052 | 1,040 | 1,047 | 130,300 |
| 2025/06/02 | 1,060 | 1,063 | 1,054 | 1,058 | 72,400 |
| 2025/05/30 | 1,045 | 1,063 | 1,043 | 1,062 | 102,500 |
| 2025/05/29 | 1,045 | 1,054 | 1,045 | 1,051 | 81,900 |
| 2025/05/28 | 1,052 | 1,052 | 1,044 | 1,044 | 37,300 |
| 2025/05/27 | 1,050 | 1,051 | 1,044 | 1,045 | 33,400 |
| 2025/05/26 | 1,049 | 1,055 | 1,046 | 1,046 | 43,800 |
| 2025/05/23 | 1,045 | 1,052 | 1,043 | 1,046 | 71,400 |
| 2025/05/22 | 1,033 | 1,046 | 1,027 | 1,040 | 80,000 |
| 2025/05/21 | 1,044 | 1,051 | 1,037 | 1,040 | 79,900 |
| 2025/05/20 | 1,050 | 1,050 | 1,038 | 1,038 | 113,700 |
| 2025/05/19 | 1,045 | 1,056 | 1,041 | 1,054 | 113,200 |
| 2025/05/16 | 1,040 | 1,048 | 1,037 | 1,043 | 83,400 |
| 2025/05/15 | 1,040 | 1,048 | 1,038 | 1,047 | 65,600 |
| 2025/05/14 | 1,044 | 1,049 | 1,033 | 1,046 | 93,900 |
| 2025/05/13 | 1,068 | 1,068 | 1,040 | 1,043 | 90,800 |
| 2025/05/12 | 1,061 | 1,072 | 1,055 | 1,066 | 150,800 |
| 2025/05/09 | 1,048 | 1,061 | 1,044 | 1,061 | 122,400 |
| 2025/05/08 | 1,026 | 1,066 | 1,022 | 1,047 | 352,800 |
| 2025/05/07 | 1,027 | 1,035 | 996 | 1,021 | 207,100 |
| 2025/05/02 | 1,015 | 1,032 | 1,015 | 1,027 | 97,800 |
| 2025/05/01 | 1,030 | 1,030 | 1,013 | 1,016 | 92,600 |
| 2025/04/30 | 1,022 | 1,029 | 1,015 | 1,026 | 87,800 |
| 2025/04/28 | 1,004 | 1,020 | 1,004 | 1,013 | 143,900 |
| 2025/04/25 | 1,011 | 1,013 | 1,001 | 1,003 | 70,500 |
| 2025/04/24 | 1,009 | 1,010 | 1,000 | 1,003 | 48,900 |
| 2025/04/23 | 1,010 | 1,014 | 1,005 | 1,006 | 79,600 |
| 2025/04/22 | 998 | 1,006 | 996 | 1,004 | 52,500 |
| 2025/04/21 | 1,005 | 1,008 | 993 | 997 | 69,200 |
| 2025/04/18 | 995 | 1,008 | 989 | 1,008 | 77,000 |
| 2025/04/17 | 980 | 989 | 980 | 989 | 62,400 |
| 2025/04/16 | 987 | 991 | 980 | 991 | 59,700 |
| 2025/04/15 | 988 | 996 | 983 | 984 | 62,900 |
| 2025/04/14 | 988 | 991 | 978 | 984 | 75,300 |
| 2025/04/11 | 968 | 983 | 953 | 977 | 145,600 |
| 2025/04/10 | 994 | 995 | 976 | 983 | 160,000 |
| 2025/04/09 | 958 | 962 | 934 | 949 | 189,800 |
| 2025/04/08 | 956 | 980 | 956 | 971 | 172,700 |
| 2025/04/07 | 897 | 933 | 882 | 913 | 290,500 |
| 2025/04/04 | 1,008 | 1,015 | 970 | 983 | 253,500 |
| 2025/04/03 | 1,013 | 1,032 | 1,012 | 1,024 | 143,300 |
| 2025/04/02 | 1,045 | 1,045 | 1,028 | 1,042 | 178,500 |
| 2025/04/01 | 1,033 | 1,045 | 1,024 | 1,045 | 288,600 |
| 2025/03/31 | 1,010 | 1,018 | 997 | 1,011 | 182,100 |
| 2025/03/28 | 1,002 | 1,019 | 1,001 | 1,015 | 189,800 |
| 2025/03/27 | 1,027 | 1,035 | 1,026 | 1,035 | 299,200 |
| 2025/03/26 | 1,029 | 1,033 | 1,025 | 1,032 | 197,500 |
| 2025/03/25 | 1,024 | 1,031 | 1,022 | 1,029 | 174,200 |
| 2025/03/24 | 1,031 | 1,031 | 1,024 | 1,024 | 216,900 |
| 2025/03/21 | 1,035 | 1,036 | 1,028 | 1,031 | 219,900 |
| 2025/03/19 | 1,036 | 1,041 | 1,032 | 1,037 | 120,700 |
| 2025/03/18 | 1,031 | 1,038 | 1,027 | 1,038 | 130,500 |
| 2025/03/17 | 1,030 | 1,030 | 1,023 | 1,024 | 108,200 |
| 2025/03/14 | 1,021 | 1,029 | 1,020 | 1,028 | 138,200 |
| 2025/03/13 | 1,018 | 1,025 | 1,013 | 1,025 | 161,300 |
| 2025/03/12 | 1,017 | 1,023 | 1,011 | 1,018 | 212,500 |
| 2025/03/11 | 1,010 | 1,017 | 1,000 | 1,017 | 254,000 |
| 2025/03/10 | 1,030 | 1,030 | 1,015 | 1,018 | 162,300 |
| 2025/03/07 | 1,032 | 1,036 | 1,020 | 1,025 | 186,100 |
| 2025/03/06 | 1,047 | 1,053 | 1,039 | 1,046 | 125,400 |
| 2025/03/05 | 1,042 | 1,045 | 1,038 | 1,042 | 103,200 |
| 2025/03/04 | 1,041 | 1,042 | 1,028 | 1,038 | 139,500 |
| 2025/03/03 | 1,041 | 1,048 | 1,039 | 1,045 | 162,000 |
| 2025/02/28 | 1,032 | 1,040 | 1,024 | 1,035 | 144,300 |
| 2025/02/27 | 1,027 | 1,031 | 1,023 | 1,030 | 80,500 |
| 2025/02/26 | 1,035 | 1,036 | 1,016 | 1,027 | 152,600 |
| 2025/02/25 | 1,026 | 1,041 | 1,023 | 1,034 | 132,700 |
| 2025/02/21 | 1,029 | 1,033 | 1,021 | 1,032 | 152,800 |
| 2025/02/20 | 1,054 | 1,058 | 1,030 | 1,034 | 240,600 |
| 2025/02/19 | 1,076 | 1,076 | 1,059 | 1,059 | 82,100 |
| 2025/02/18 | 1,055 | 1,079 | 1,049 | 1,076 | 164,900 |
| 2025/02/17 | 1,065 | 1,078 | 1,062 | 1,064 | 248,300 |
| 2025/02/14 | 1,055 | 1,065 | 1,048 | 1,057 | 1,374,000 |
| 2025/02/13 | 1,050 | 1,063 | 1,050 | 1,055 | 491,300 |
| 2025/02/12 | 1,040 | 1,051 | 1,040 | 1,047 | 274,000 |
| 2025/02/10 | 1,038 | 1,052 | 1,034 | 1,038 | 293,100 |
| 2025/02/07 | 1,040 | 1,049 | 1,033 | 1,039 | 376,800 |
| 2025/02/06 | 1,097 | 1,108 | 1,088 | 1,093 | 117,600 |
| 2025/02/05 | 1,120 | 1,120 | 1,090 | 1,090 | 131,100 |
| 2025/02/04 | 1,104 | 1,135 | 1,096 | 1,124 | 213,000 |
| 2025/02/03 | 1,107 | 1,126 | 1,079 | 1,109 | 370,700 |
| 2025/01/31 | 1,090 | 1,090 | 1,079 | 1,079 | 137,900 |
| 2025/01/30 | 1,079 | 1,103 | 1,073 | 1,092 | 151,700 |
| 2025/01/29 | 1,078 | 1,080 | 1,066 | 1,079 | 58,100 |
| 2025/01/28 | 1,055 | 1,078 | 1,055 | 1,078 | 80,300 |
| 2025/01/27 | 1,047 | 1,059 | 1,043 | 1,055 | 40,100 |
| 2025/01/24 | 1,045 | 1,050 | 1,040 | 1,045 | 42,300 |
| 2025/01/23 | 1,049 | 1,049 | 1,036 | 1,042 | 39,600 |
| 2025/01/22 | 1,054 | 1,068 | 1,049 | 1,051 | 59,500 |
| 2025/01/21 | 1,049 | 1,057 | 1,045 | 1,050 | 49,400 |
| 2025/01/20 | 1,040 | 1,044 | 1,033 | 1,044 | 63,200 |
| 2025/01/17 | 1,030 | 1,037 | 1,021 | 1,036 | 62,200 |
| 2025/01/16 | 1,045 | 1,045 | 1,030 | 1,030 | 38,400 |
| 2025/01/15 | 1,041 | 1,049 | 1,036 | 1,040 | 76,900 |
| 2025/01/14 | 1,046 | 1,046 | 1,030 | 1,036 | 70,500 |
| 2025/01/10 | 1,050 | 1,052 | 1,041 | 1,042 | 76,900 |
| 2025/01/09 | 1,067 | 1,073 | 1,051 | 1,051 | 74,300 |
| 2025/01/08 | 1,079 | 1,079 | 1,065 | 1,067 | 56,100 |
| 2025/01/07 | 1,082 | 1,084 | 1,073 | 1,078 | 67,200 |
| 2025/01/06 | 1,080 | 1,086 | 1,068 | 1,082 | 157,900 |