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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 1,101 | 1,102 | 1,075 | 1,078 | 72,600 |
| 2024/12/27 | 1,099 | 1,103 | 1,091 | 1,101 | 57,700 |
| 2024/12/26 | 1,097 | 1,102 | 1,092 | 1,099 | 108,700 |
| 2024/12/25 | 1,098 | 1,098 | 1,086 | 1,097 | 63,800 |
| 2024/12/24 | 1,083 | 1,094 | 1,083 | 1,091 | 55,900 |
| 2024/12/23 | 1,078 | 1,089 | 1,076 | 1,083 | 42,300 |
| 2024/12/20 | 1,095 | 1,096 | 1,075 | 1,075 | 120,400 |
| 2024/12/19 | 1,066 | 1,092 | 1,064 | 1,092 | 69,000 |
| 2024/12/18 | 1,086 | 1,086 | 1,073 | 1,073 | 47,500 |
| 2024/12/17 | 1,089 | 1,092 | 1,081 | 1,083 | 38,800 |
| 2024/12/16 | 1,089 | 1,093 | 1,082 | 1,090 | 60,800 |
| 2024/12/13 | 1,071 | 1,097 | 1,070 | 1,089 | 121,400 |
| 2024/12/12 | 1,082 | 1,094 | 1,082 | 1,082 | 109,300 |
| 2024/12/11 | 1,070 | 1,083 | 1,066 | 1,078 | 75,400 |
| 2024/12/10 | 1,070 | 1,075 | 1,064 | 1,068 | 84,400 |
| 2024/12/09 | 1,056 | 1,064 | 1,051 | 1,063 | 76,600 |
| 2024/12/06 | 1,055 | 1,057 | 1,044 | 1,050 | 60,200 |
| 2024/12/05 | 1,025 | 1,058 | 1,025 | 1,053 | 93,600 |
| 2024/12/04 | 1,033 | 1,033 | 1,024 | 1,024 | 45,100 |
| 2024/12/03 | 1,030 | 1,035 | 1,024 | 1,029 | 55,600 |
| 2024/12/02 | 1,032 | 1,032 | 1,018 | 1,025 | 41,800 |
| 2024/11/29 | 1,032 | 1,032 | 1,019 | 1,025 | 36,600 |
| 2024/11/28 | 1,021 | 1,033 | 1,018 | 1,032 | 32,500 |
| 2024/11/27 | 1,039 | 1,042 | 1,021 | 1,029 | 64,300 |
| 2024/11/26 | 1,039 | 1,047 | 1,031 | 1,043 | 44,200 |
| 2024/11/25 | 1,052 | 1,053 | 1,038 | 1,042 | 61,600 |
| 2024/11/22 | 1,050 | 1,050 | 1,038 | 1,046 | 71,300 |
| 2024/11/21 | 1,059 | 1,068 | 1,048 | 1,050 | 56,400 |
| 2024/11/20 | 1,049 | 1,058 | 1,046 | 1,056 | 57,700 |
| 2024/11/19 | 1,045 | 1,052 | 1,042 | 1,049 | 70,400 |
| 2024/11/18 | 1,030 | 1,045 | 1,028 | 1,043 | 69,100 |
| 2024/11/15 | 1,035 | 1,035 | 1,025 | 1,031 | 51,300 |
| 2024/11/14 | 1,033 | 1,033 | 1,021 | 1,028 | 45,100 |
| 2024/11/13 | 1,031 | 1,039 | 1,024 | 1,026 | 78,400 |
| 2024/11/12 | 1,031 | 1,036 | 1,020 | 1,028 | 73,700 |
| 2024/11/11 | 1,031 | 1,034 | 1,019 | 1,027 | 53,600 |
| 2024/11/08 | 1,030 | 1,040 | 1,023 | 1,031 | 85,300 |
| 2024/11/07 | 1,025 | 1,037 | 1,014 | 1,024 | 135,600 |
| 2024/11/06 | 1,005 | 1,017 | 1,005 | 1,017 | 135,400 |
| 2024/11/05 | 974 | 1,004 | 969 | 1,002 | 190,000 |
| 2024/11/01 | 987 | 989 | 963 | 967 | 139,500 |
| 2024/10/31 | 953 | 962 | 952 | 957 | 83,000 |
| 2024/10/30 | 953 | 958 | 950 | 958 | 114,100 |
| 2024/10/29 | 946 | 955 | 945 | 953 | 41,200 |
| 2024/10/28 | 940 | 952 | 939 | 949 | 54,300 |
| 2024/10/25 | 959 | 959 | 939 | 943 | 75,500 |
| 2024/10/24 | 952 | 956 | 946 | 951 | 68,100 |
| 2024/10/23 | 956 | 962 | 951 | 953 | 62,400 |
| 2024/10/22 | 972 | 972 | 955 | 960 | 47,600 |
| 2024/10/21 | 984 | 985 | 966 | 966 | 74,800 |
| 2024/10/18 | 990 | 992 | 981 | 987 | 25,500 |
| 2024/10/17 | 986 | 989 | 981 | 987 | 39,700 |
| 2024/10/16 | 983 | 997 | 983 | 983 | 45,400 |
| 2024/10/15 | 985 | 989 | 978 | 989 | 82,900 |
| 2024/10/11 | 985 | 990 | 982 | 984 | 34,800 |
| 2024/10/10 | 989 | 993 | 984 | 987 | 34,500 |
| 2024/10/09 | 989 | 993 | 980 | 985 | 63,400 |
| 2024/10/08 | 990 | 997 | 981 | 987 | 54,500 |
| 2024/10/07 | 990 | 998 | 988 | 997 | 99,500 |
| 2024/10/04 | 986 | 989 | 981 | 984 | 60,300 |
| 2024/10/03 | 978 | 985 | 972 | 985 | 100,600 |
| 2024/10/02 | 970 | 982 | 965 | 969 | 79,200 |
| 2024/10/01 | 961 | 971 | 958 | 970 | 65,200 |
| 2024/09/30 | 955 | 965 | 952 | 965 | 99,300 |
| 2024/09/27 | 954 | 974 | 954 | 970 | 137,900 |
| 2024/09/26 | 965 | 976 | 961 | 976 | 191,400 |
| 2024/09/25 | 964 | 965 | 956 | 962 | 123,400 |
| 2024/09/24 | 969 | 977 | 966 | 971 | 130,200 |
| 2024/09/20 | 967 | 968 | 960 | 960 | 105,000 |
| 2024/09/19 | 963 | 967 | 958 | 961 | 79,900 |
| 2024/09/18 | 957 | 964 | 950 | 961 | 101,200 |
| 2024/09/17 | 942 | 956 | 937 | 953 | 103,700 |
| 2024/09/13 | 935 | 944 | 933 | 937 | 76,000 |
| 2024/09/12 | 945 | 946 | 934 | 942 | 75,900 |
| 2024/09/11 | 949 | 949 | 929 | 933 | 107,400 |
| 2024/09/10 | 954 | 957 | 944 | 944 | 99,100 |
| 2024/09/09 | 942 | 957 | 935 | 955 | 90,000 |
| 2024/09/06 | 963 | 967 | 953 | 955 | 87,800 |
| 2024/09/05 | 962 | 973 | 956 | 963 | 98,600 |
| 2024/09/04 | 971 | 977 | 964 | 965 | 116,300 |
| 2024/09/03 | 985 | 988 | 982 | 986 | 54,000 |
| 2024/09/02 | 1,000 | 1,000 | 980 | 982 | 101,500 |
| 2024/08/30 | 994 | 994 | 989 | 993 | 28,700 |
| 2024/08/29 | 991 | 997 | 987 | 990 | 33,700 |
| 2024/08/28 | 996 | 996 | 987 | 992 | 30,600 |
| 2024/08/27 | 991 | 997 | 990 | 997 | 40,100 |
| 2024/08/26 | 990 | 994 | 985 | 990 | 37,800 |
| 2024/08/23 | 990 | 994 | 986 | 991 | 39,900 |
| 2024/08/22 | 992 | 993 | 980 | 989 | 48,900 |
| 2024/08/21 | 987 | 994 | 986 | 992 | 39,700 |
| 2024/08/20 | 982 | 998 | 982 | 994 | 62,800 |
| 2024/08/19 | 997 | 997 | 983 | 987 | 82,700 |