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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |
| 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 |