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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,001 | 1,013 | 994 | 999 | 84,300 |
| 2024/07/25 | 1,000 | 1,007 | 989 | 1,001 | 137,400 |
| 2024/07/24 | 1,011 | 1,018 | 1,002 | 1,002 | 49,000 |
| 2024/07/23 | 1,013 | 1,021 | 1,008 | 1,015 | 64,700 |
| 2024/07/22 | 1,022 | 1,026 | 1,002 | 1,012 | 144,700 |
| 2024/07/19 | 1,030 | 1,030 | 1,022 | 1,026 | 67,600 |
| 2024/07/18 | 1,033 | 1,041 | 1,030 | 1,031 | 55,400 |
| 2024/07/17 | 1,038 | 1,049 | 1,037 | 1,037 | 51,700 |
| 2024/07/16 | 1,040 | 1,045 | 1,037 | 1,037 | 68,300 |
| 2024/07/12 | 1,042 | 1,052 | 1,034 | 1,035 | 104,200 |
| 2024/07/11 | 1,050 | 1,055 | 1,043 | 1,045 | 77,900 |
| 2024/07/10 | 1,049 | 1,055 | 1,041 | 1,050 | 116,300 |
| 2024/07/09 | 1,026 | 1,053 | 1,026 | 1,047 | 131,500 |
| 2024/07/08 | 1,035 | 1,050 | 1,028 | 1,034 | 192,100 |
| 2024/07/05 | 1,053 | 1,071 | 1,051 | 1,057 | 142,700 |
| 2024/07/04 | 1,090 | 1,090 | 1,078 | 1,081 | 51,600 |
| 2024/07/03 | 1,095 | 1,096 | 1,078 | 1,083 | 80,600 |
| 2024/07/02 | 1,102 | 1,105 | 1,094 | 1,100 | 58,300 |
| 2024/07/01 | 1,099 | 1,106 | 1,092 | 1,100 | 66,600 |
| 2024/06/28 | 1,101 | 1,101 | 1,083 | 1,086 | 37,400 |
| 2024/06/27 | 1,099 | 1,103 | 1,095 | 1,101 | 65,300 |
| 2024/06/26 | 1,091 | 1,100 | 1,085 | 1,100 | 70,400 |
| 2024/06/25 | 1,094 | 1,099 | 1,085 | 1,091 | 125,000 |
| 2024/06/24 | 1,077 | 1,085 | 1,073 | 1,084 | 98,800 |
| 2024/06/21 | 1,086 | 1,091 | 1,069 | 1,077 | 120,400 |
| 2024/06/20 | 1,085 | 1,107 | 1,074 | 1,078 | 179,500 |
| 2024/06/19 | 1,075 | 1,095 | 1,068 | 1,095 | 127,600 |
| 2024/06/18 | 1,065 | 1,075 | 1,062 | 1,068 | 67,100 |
| 2024/06/17 | 1,065 | 1,065 | 1,038 | 1,056 | 61,800 |
| 2024/06/14 | 1,032 | 1,065 | 1,032 | 1,065 | 103,000 |
| 2024/06/13 | 1,057 | 1,059 | 1,033 | 1,037 | 55,500 |
| 2024/06/12 | 1,057 | 1,057 | 1,044 | 1,050 | 63,400 |
| 2024/06/11 | 1,079 | 1,080 | 1,062 | 1,062 | 42,200 |
| 2024/06/10 | 1,063 | 1,077 | 1,063 | 1,074 | 55,000 |
| 2024/06/07 | 1,073 | 1,073 | 1,056 | 1,063 | 58,600 |
| 2024/06/06 | 1,079 | 1,093 | 1,070 | 1,074 | 58,300 |
| 2024/06/05 | 1,088 | 1,090 | 1,073 | 1,079 | 66,700 |
| 2024/06/04 | 1,088 | 1,096 | 1,082 | 1,088 | 73,400 |
| 2024/06/03 | 1,080 | 1,089 | 1,072 | 1,089 | 113,900 |
| 2024/05/31 | 1,050 | 1,071 | 1,050 | 1,071 | 132,100 |
| 2024/05/30 | 1,030 | 1,044 | 1,025 | 1,042 | 72,900 |
| 2024/05/29 | 1,049 | 1,058 | 1,030 | 1,034 | 68,900 |
| 2024/05/28 | 1,043 | 1,050 | 1,037 | 1,044 | 82,800 |
| 2024/05/27 | 1,037 | 1,052 | 1,030 | 1,052 | 126,500 |
| 2024/05/24 | 1,012 | 1,034 | 1,011 | 1,034 | 133,300 |
| 2024/05/23 | 1,013 | 1,017 | 1,006 | 1,014 | 55,100 |
| 2024/05/22 | 1,010 | 1,019 | 1,008 | 1,011 | 52,600 |
| 2024/05/21 | 1,007 | 1,024 | 1,007 | 1,015 | 93,800 |
| 2024/05/20 | 1,000 | 1,007 | 998 | 1,007 | 100,700 |
| 2024/05/17 | 985 | 1,003 | 982 | 998 | 105,900 |
| 2024/05/16 | 986 | 989 | 972 | 985 | 109,200 |
| 2024/05/15 | 987 | 987 | 976 | 986 | 96,900 |
| 2024/05/14 | 988 | 993 | 982 | 985 | 54,900 |
| 2024/05/13 | 992 | 1,000 | 984 | 989 | 106,900 |
| 2024/05/10 | 999 | 999 | 983 | 991 | 175,700 |
| 2024/05/09 | 1,000 | 1,023 | 992 | 1,000 | 840,100 |
| 2024/05/08 | 918 | 918 | 909 | 909 | 91,600 |
| 2024/05/07 | 916 | 922 | 911 | 918 | 75,400 |
| 2024/05/02 | 921 | 924 | 915 | 915 | 68,300 |
| 2024/05/01 | 931 | 931 | 920 | 924 | 55,600 |
| 2024/04/30 | 929 | 939 | 924 | 939 | 73,700 |
| 2024/04/26 | 917 | 924 | 914 | 924 | 50,000 |
| 2024/04/25 | 927 | 927 | 916 | 916 | 52,200 |
| 2024/04/24 | 920 | 925 | 916 | 924 | 68,400 |
| 2024/04/23 | 924 | 924 | 917 | 923 | 41,600 |
| 2024/04/22 | 909 | 920 | 909 | 918 | 96,700 |
| 2024/04/19 | 920 | 920 | 900 | 909 | 97,000 |
| 2024/04/18 | 910 | 925 | 910 | 923 | 53,200 |
| 2024/04/17 | 921 | 921 | 910 | 911 | 89,000 |
| 2024/04/16 | 938 | 938 | 920 | 920 | 113,400 |
| 2024/04/15 | 936 | 942 | 933 | 940 | 52,400 |
| 2024/04/12 | 942 | 946 | 939 | 941 | 50,700 |
| 2024/04/11 | 940 | 946 | 936 | 943 | 49,400 |
| 2024/04/10 | 948 | 952 | 944 | 946 | 43,700 |
| 2024/04/09 | 948 | 949 | 943 | 947 | 43,600 |
| 2024/04/08 | 944 | 949 | 942 | 944 | 51,900 |
| 2024/04/05 | 941 | 945 | 934 | 942 | 77,800 |
| 2024/04/04 | 948 | 950 | 942 | 945 | 67,400 |
| 2024/04/03 | 940 | 950 | 937 | 947 | 60,100 |
| 2024/04/02 | 952 | 952 | 939 | 944 | 93,300 |
| 2024/04/01 | 961 | 961 | 950 | 950 | 85,700 |
| 2024/03/29 | 955 | 963 | 951 | 960 | 78,400 |
| 2024/03/28 | 964 | 964 | 947 | 950 | 222,900 |
| 2024/03/27 | 988 | 989 | 983 | 986 | 238,600 |
| 2024/03/26 | 980 | 985 | 973 | 981 | 110,700 |
| 2024/03/25 | 990 | 990 | 977 | 978 | 209,700 |
| 2024/03/22 | 992 | 992 | 984 | 990 | 108,000 |
| 2024/03/21 | 988 | 992 | 985 | 987 | 142,200 |
| 2024/03/19 | 973 | 980 | 965 | 980 | 118,900 |
| 2024/03/18 | 975 | 975 | 966 | 967 | 103,400 |
| 2024/03/15 | 969 | 970 | 963 | 969 | 108,800 |
| 2024/03/14 | 963 | 969 | 958 | 969 | 110,400 |
| 2024/03/13 | 964 | 970 | 957 | 965 | 125,900 |
| 2024/03/12 | 947 | 958 | 938 | 958 | 118,500 |
| 2024/03/11 | 961 | 962 | 940 | 947 | 167,600 |
| 2024/03/08 | 951 | 964 | 949 | 964 | 139,900 |
| 2024/03/07 | 953 | 954 | 948 | 951 | 106,800 |
| 2024/03/06 | 935 | 943 | 933 | 939 | 102,600 |
| 2024/03/05 | 928 | 934 | 920 | 930 | 104,000 |
| 2024/03/04 | 937 | 937 | 927 | 928 | 155,800 |
| 2024/03/01 | 942 | 946 | 938 | 938 | 87,600 |
| 2024/02/29 | 935 | 944 | 933 | 940 | 86,000 |
| 2024/02/28 | 939 | 944 | 935 | 936 | 101,300 |
| 2024/02/27 | 927 | 934 | 926 | 934 | 111,900 |
| 2024/02/26 | 928 | 936 | 927 | 927 | 71,800 |
| 2024/02/22 | 931 | 931 | 921 | 927 | 77,900 |
| 2024/02/21 | 929 | 932 | 922 | 922 | 99,200 |
| 2024/02/20 | 938 | 940 | 928 | 929 | 180,100 |
| 2024/02/19 | 937 | 946 | 934 | 946 | 55,600 |
| 2024/02/16 | 935 | 942 | 934 | 935 | 80,300 |
| 2024/02/15 | 956 | 958 | 934 | 934 | 86,600 |
| 2024/02/14 | 958 | 959 | 943 | 951 | 138,400 |
| 2024/02/13 | 971 | 971 | 958 | 961 | 108,300 |
| 2024/02/09 | 967 | 976 | 965 | 969 | 74,200 |
| 2024/02/08 | 968 | 973 | 957 | 968 | 81,700 |
| 2024/02/07 | 966 | 973 | 960 | 968 | 89,600 |
| 2024/02/06 | 982 | 982 | 967 | 967 | 91,700 |
| 2024/02/05 | 985 | 986 | 974 | 979 | 96,200 |
| 2024/02/02 | 988 | 999 | 974 | 984 | 198,200 |
| 2024/02/01 | 970 | 985 | 958 | 976 | 327,200 |
| 2024/01/31 | 1,012 | 1,023 | 1,006 | 1,022 | 93,200 |
| 2024/01/30 | 1,022 | 1,025 | 1,012 | 1,012 | 62,200 |
| 2024/01/29 | 1,018 | 1,027 | 1,018 | 1,026 | 60,800 |
| 2024/01/26 | 1,025 | 1,025 | 1,012 | 1,012 | 92,200 |
| 2024/01/25 | 1,014 | 1,024 | 1,011 | 1,022 | 68,700 |
| 2024/01/24 | 1,025 | 1,027 | 1,008 | 1,012 | 72,300 |
| 2024/01/23 | 1,031 | 1,034 | 1,025 | 1,025 | 80,400 |
| 2024/01/22 | 1,022 | 1,032 | 1,019 | 1,031 | 77,600 |
| 2024/01/19 | 1,026 | 1,026 | 1,017 | 1,020 | 67,600 |
| 2024/01/18 | 1,006 | 1,022 | 1,006 | 1,017 | 71,300 |
| 2024/01/17 | 1,015 | 1,022 | 1,005 | 1,005 | 70,300 |
| 2024/01/16 | 1,020 | 1,022 | 1,010 | 1,010 | 80,500 |
| 2024/01/15 | 1,005 | 1,019 | 1,005 | 1,019 | 82,200 |
| 2024/01/12 | 1,005 | 1,009 | 992 | 999 | 108,100 |
| 2024/01/11 | 1,008 | 1,009 | 1,003 | 1,005 | 58,600 |
| 2024/01/10 | 1,000 | 1,007 | 996 | 1,000 | 81,800 |
| 2024/01/09 | 987 | 999 | 984 | 999 | 110,400 |
| 2024/01/05 | 989 | 989 | 974 | 977 | 102,400 |
| 2024/01/04 | 960 | 980 | 950 | 980 | 85,400 |
| 2023/12/29 | 958 | 961 | 954 | 960 | 67,300 |
| 2023/12/28 | 957 | 959 | 953 | 958 | 43,200 |
| 2023/12/27 | 947 | 956 | 947 | 956 | 83,000 |
| 2023/12/26 | 944 | 950 | 943 | 948 | 61,900 |
| 2023/12/25 | 965 | 965 | 945 | 945 | 94,300 |
| 2023/12/22 | 945 | 954 | 943 | 948 | 76,700 |
| 2023/12/21 | 959 | 959 | 944 | 947 | 93,900 |
| 2023/12/20 | 960 | 969 | 958 | 962 | 138,100 |
| 2023/12/19 | 955 | 956 | 948 | 951 | 75,500 |
| 2023/12/18 | 946 | 958 | 946 | 955 | 54,200 |
| 2023/12/15 | 947 | 963 | 947 | 961 | 119,000 |
| 2023/12/14 | 968 | 968 | 945 | 951 | 108,300 |
| 2023/12/13 | 960 | 971 | 960 | 968 | 100,100 |
| 2023/12/12 | 955 | 964 | 953 | 957 | 69,200 |
| 2023/12/11 | 933 | 954 | 933 | 954 | 111,100 |
| 2023/12/08 | 946 | 950 | 929 | 931 | 116,300 |
| 2023/12/07 | 949 | 954 | 941 | 941 | 72,800 |
| 2023/12/06 | 928 | 952 | 928 | 952 | 124,400 |
| 2023/12/05 | 939 | 946 | 925 | 925 | 135,400 |
| 2023/12/04 | 930 | 941 | 928 | 936 | 72,200 |
| 2023/12/01 | 928 | 935 | 925 | 925 | 74,800 |
| 2023/11/30 | 927 | 929 | 916 | 925 | 123,800 |
| 2023/11/29 | 935 | 937 | 927 | 927 | 66,700 |
| 2023/11/28 | 930 | 940 | 928 | 935 | 73,700 |
| 2023/11/27 | 935 | 941 | 928 | 928 | 73,900 |
| 2023/11/24 | 941 | 944 | 932 | 934 | 103,700 |
| 2023/11/22 | 939 | 958 | 938 | 941 | 106,100 |
| 2023/11/21 | 926 | 943 | 923 | 939 | 102,500 |
| 2023/11/20 | 928 | 933 | 923 | 924 | 83,800 |
| 2023/11/17 | 908 | 926 | 908 | 926 | 78,400 |
| 2023/11/16 | 923 | 923 | 906 | 910 | 113,000 |
| 2023/11/15 | 918 | 925 | 912 | 922 | 130,800 |
| 2023/11/14 | 905 | 912 | 899 | 908 | 101,400 |
| 2023/11/13 | 913 | 917 | 904 | 904 | 105,000 |
| 2023/11/10 | 919 | 922 | 907 | 918 | 102,100 |
| 2023/11/09 | 903 | 924 | 891 | 920 | 161,700 |
| 2023/11/08 | 912 | 917 | 902 | 908 | 133,400 |
| 2023/11/07 | 924 | 929 | 912 | 914 | 164,000 |
| 2023/11/06 | 929 | 933 | 920 | 924 | 167,500 |
| 2023/11/02 | 937 | 937 | 916 | 923 | 156,500 |
| 2023/11/01 | 941 | 944 | 924 | 927 | 261,900 |
| 2023/10/31 | 910 | 940 | 890 | 940 | 402,800 |
| 2023/10/30 | 917 | 917 | 877 | 899 | 1,026,900 |
| 2023/10/27 | 1,057 | 1,092 | 1,057 | 1,090 | 318,200 |
| 2023/10/26 | 1,060 | 1,070 | 1,054 | 1,057 | 104,400 |
| 2023/10/25 | 1,063 | 1,073 | 1,052 | 1,063 | 150,200 |
| 2023/10/24 | 1,051 | 1,053 | 1,027 | 1,050 | 148,800 |
| 2023/10/23 | 1,064 | 1,067 | 1,034 | 1,036 | 165,300 |
| 2023/10/20 | 1,062 | 1,065 | 1,050 | 1,062 | 84,000 |
| 2023/10/19 | 1,058 | 1,061 | 1,049 | 1,056 | 77,700 |
| 2023/10/18 | 1,058 | 1,066 | 1,046 | 1,064 | 130,200 |
| 2023/10/17 | 1,046 | 1,056 | 1,038 | 1,048 | 93,700 |
| 2023/10/16 | 1,036 | 1,064 | 1,030 | 1,040 | 194,200 |
| 2023/10/13 | 1,060 | 1,062 | 1,041 | 1,045 | 145,800 |
| 2023/10/12 | 1,061 | 1,072 | 1,052 | 1,066 | 244,800 |
| 2023/10/11 | 1,010 | 1,073 | 1,002 | 1,068 | 633,800 |
| 2023/10/10 | 989 | 996 | 989 | 995 | 75,700 |
| 2023/10/06 | 975 | 981 | 968 | 976 | 63,600 |
| 2023/10/05 | 951 | 965 | 951 | 965 | 82,200 |
| 2023/10/04 | 955 | 966 | 945 | 947 | 202,800 |
| 2023/10/03 | 989 | 989 | 974 | 974 | 121,000 |