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
2004/12/30 519 524 518 519 13,300
2004/12/29 513 519 513 515 33,200
2004/12/28 517 517 509 511 30,400
2004/12/27 512 519 506 510 64,700
2004/12/24 520 520 510 515 94,900
2004/12/22 508 519 506 515 50,600
2004/12/21 507 515 506 511 46,400
2004/12/20 510 511 500 505 44,700
2004/12/17 510 515 505 511 26,800
2004/12/16 507 509 503 507 8,900
2004/12/15 507 510 502 507 29,900
2004/12/14 502 510 502 510 31,000
2004/12/13 510 510 504 504 26,400
2004/12/10 517 519 507 510 59,500
2004/12/09 515 516 511 511 27,600
2004/12/08 515 524 513 517 64,200
2004/12/07 522 522 515 518 40,900
2004/12/06 517 525 512 525 34,500
2004/12/03 510 521 510 521 34,600
2004/12/02 510 517 509 514 14,600
2004/12/01 505 509 503 505 20,200
2004/11/30 505 510 504 509 32,700
2004/11/29 510 515 508 510 99,800
2004/11/26 513 523 512 515 31,700
2004/11/25 510 517 510 514 20,200
2004/11/24 513 520 511 515 28,300
2004/11/22 515 517 511 514 35,800
2004/11/19 510 519 510 518 24,500
2004/11/18 518 527 515 519 68,500
2004/11/17 525 530 524 528 25,500
2004/11/16 525 533 525 532 10,200
2004/11/15 538 538 515 536 60,200
2004/11/12 529 538 529 538 21,200
2004/11/11 541 541 530 535 14,800
2004/11/10 540 542 538 541 41,200
2004/11/09 527 537 527 535 30,100
2004/11/08 544 545 534 534 54,600
2004/11/05 518 528 514 528 73,300
2004/11/04 524 529 523 528 34,300
2004/11/02 513 520 512 520 28,500
2004/11/01 516 517 512 513 28,000
2004/10/29 526 526 512 517 41,200
2004/10/28 525 525 515 521 24,000
2004/10/27 530 530 517 519 36,400
2004/10/26 535 538 523 527 46,100
2004/10/25 552 553 532 540 70,900
2004/10/22 524 555 524 555 98,100
2004/10/21 540 540 524 525 23,100
2004/10/20 528 533 525 527 28,100
2004/10/19 538 545 533 538 40,300
2004/10/18 523 533 523 533 28,600
2004/10/15 523 530 505 528 41,600
2004/10/14 531 544 531 537 29,900
2004/10/13 540 543 539 541 52,000
2004/10/12 548 552 542 547 34,600
2004/10/08 549 555 545 548 40,700
2004/10/07 550 554 549 552 22,400
2004/10/06 550 555 546 549 65,000
2004/10/05 540 547 539 547 76,500
2004/10/04 541 542 537 541 48,000
2004/10/01 534 534 526 527 21,200
2004/09/30 510 521 508 516 45,900
2004/09/29 516 517 510 516 50,400
2004/09/28 520 524 510 518 16,100
2004/09/27 526 526 516 522 47,800
2004/09/24 534 534 525 530 91,100
2004/09/22 547 547 539 544 46,100
2004/09/21 536 548 536 544 56,000
2004/09/17 539 551 530 548 46,800
2004/09/16 568 569 545 549 46,700
2004/09/15 572 573 569 570 76,600
2004/09/14 569 572 565 569 37,900
2004/09/13 565 573 565 567 25,600
2004/09/10 587 587 555 564 87,900
2004/09/09 585 591 583 583 15,800
2004/09/08 582 596 580 590 39,200
2004/09/07 585 588 578 581 74,800
2004/09/06 575 585 571 584 81,400
2004/09/03 580 585 575 577 86,200
2004/09/02 561 586 560 575 113,700
2004/09/01 565 573 560 560 46,500
2004/08/31 565 569 560 565 45,300
2004/08/30 554 561 553 560 48,600
2004/08/27 553 554 546 554 35,700
2004/08/26 544 553 544 551 52,000
2004/08/25 535 547 535 540 37,400
2004/08/24 542 544 534 534 56,700
2004/08/23 529 535 525 532 29,000
2004/08/20 526 538 520 523 40,300
2004/08/19 513 528 513 528 23,500
2004/08/18 515 519 512 519 16,500
2004/08/17 519 519 512 516 16,500
2004/08/16 513 524 511 515 41,600
2004/08/13 514 521 512 512 43,000
2004/08/12 521 530 516 521 45,800
2004/08/11 520 523 515 518 44,500
2004/08/10 510 521 501 512 72,900
2004/08/09 491 500 491 500 31,400
2004/08/06 498 503 493 499 78,100
2004/08/05 509 514 498 498 133,300
2004/08/04 502 514 497 508 129,500
2004/08/03 545 545 497 501 225,300
2004/08/02 574 574 545 550 117,200
2004/07/30 567 582 565 575 63,800
2004/07/29 590 593 562 562 68,200
2004/07/28 595 597 585 595 35,200
2004/07/27 592 597 583 585 43,200
2004/07/26 593 600 585 591 21,700
2004/07/23 607 610 585 595 54,600
2004/07/22 602 610 601 601 78,700
2004/07/21 598 612 598 605 61,000
2004/07/20 616 616 601 601 44,100
2004/07/16 611 622 611 619 50,600
2004/07/15 620 620 612 613 49,800
2004/07/14 630 635 615 616 94,700
2004/07/13 621 628 615 626 118,400
2004/07/12 615 625 610 619 108,400
2004/07/09 595 619 591 605 158,900
2004/07/08 606 612 585 596 116,600
2004/07/07 608 616 590 613 164,200
2004/07/06 615 636 609 609 374,000
2004/07/05 604 617 600 615 146,100
2004/07/02 608 620 598 608 202,900
2004/07/01 591 630 588 623 513,800
2004/06/30 580 590 578 590 84,500
2004/06/29 570 580 570 576 40,200
2004/06/28 576 576 566 570 48,200
2004/06/25 580 580 561 566 45,300
2004/06/24 550 572 550 572 102,200
2004/06/23 569 572 558 559 48,700
2004/06/22 574 577 560 569 58,100
2004/06/21 574 588 571 578 85,100
2004/06/18 582 588 563 564 142,300
2004/06/17 572 580 560 573 155,700
2004/06/16 555 559 551 552 97,500
2004/06/15 544 556 541 545 50,600
2004/06/14 548 564 548 554 109,900
2004/06/11 544 552 538 544 91,900
2004/06/10 544 548 539 544 41,300
2004/06/09 535 551 531 542 101,300
2004/06/08 530 540 528 533 87,700
2004/06/07 523 524 509 519 118,000
2004/06/04 521 534 518 524 52,800
2004/06/03 525 525 515 516 70,400
2004/06/02 520 523 511 515 82,000
2004/06/01 542 542 516 530 70,300
2004/05/31 554 554 535 541 10,600
2004/05/28 546 547 531 544 13,000
2004/05/27 547 553 512 535 37,000
2004/05/26 544 558 530 540 26,400
2004/05/25 537 545 535 543 14,000
2004/05/24 562 565 535 538 58,600
2004/05/21 554 561 550 560 29,300
2004/05/20 526 550 526 540 30,700
2004/05/19 535 539 517 536 28,200
2004/05/18 510 530 510 520 51,400
2004/05/17 519 540 503 503 91,200
2004/05/14 541 560 525 539 65,400
2004/05/13 540 568 540 545 34,300
2004/05/12 584 584 557 560 65,300
2004/05/11 540 565 532 554 90,000
2004/05/10 600 600 552 555 130,400
2004/05/07 589 630 589 609 172,200
2004/05/06 620 660 609 639 607,000
2004/04/30 565 610 565 608 202,500
2004/04/28 600 600 580 583 43,100
2004/04/27 592 599 578 596 59,700
2004/04/26 570 592 561 590 67,100
2004/04/23 575 582 569 569 64,500
2004/04/22 581 594 576 585 50,500
2004/04/21 588 595 582 586 40,200
2004/04/20 603 605 593 599 22,200
2004/04/19 584 606 584 601 97,900
2004/04/16 600 605 580 588 51,200
2004/04/15 620 625 587 598 133,700
2004/04/14 617 630 617 627 157,600
2004/04/13 576 665 576 637 770,000
2004/04/12 537 568 537 566 139,800
2004/04/09 549 549 536 545 55,800
2004/04/08 550 554 546 550 40,300
2004/04/07 552 552 545 549 81,300
2004/04/06 547 555 546 548 63,500
2004/04/05 549 552 545 546 68,900
2004/04/02 543 553 543 549 29,500
2004/04/01 551 553 540 545 55,000
2004/03/31 548 557 540 546 93,200
2004/03/30 546 548 541 548 38,600
2004/03/29 540 546 538 543 44,300
2004/03/26 548 549 534 538 40,400
2004/03/25 523 544 523 544 51,100
2004/03/24 538 544 527 527 52,400
2004/03/23 536 541 526 528 68,100
2004/03/22 541 553 538 541 36,900
2004/03/19 558 564 542 551 42,700
2004/03/18 565 565 553 558 52,800
2004/03/17 560 568 554 565 53,400
2004/03/16 548 554 528 553 110,000
2004/03/15 560 563 547 551 98,500
2004/03/12 562 570 555 562 132,300
2004/03/11 573 584 560 572 100,100
2004/03/10 580 592 578 583 92,800
2004/03/09 573 593 566 580 157,000
2004/03/08 568 576 565 569 81,400
2004/03/05 572 574 565 572 111,300
2004/03/04 580 580 569 574 133,300
2004/03/03 573 585 572 575 223,600
2004/03/02 559 588 555 575 255,400
2004/03/01 570 581 550 560 237,200
2004/02/27 566 578 563 567 195,400
2004/02/26 535 579 532 576 415,100
2004/02/25 523 530 518 530 138,000
2004/02/24 536 536 529 532 142,300
2004/02/23 552 555 540 546 156,600
2004/02/20 555 559 542 554 197,200
2004/02/19 539 560 536 555 407,000
2004/02/18 520 549 501 540 455,000
2004/02/17 452 530 452 515 297,900
2004/02/16 445 456 445 450 40,100
2004/02/13 426 442 420 438 62,600
2004/02/12 438 438 426 426 7,500
2004/02/10 436 437 423 433 21,000
2004/02/09 432 432 417 429 26,800
2004/02/06 442 442 425 432 25,600
2004/02/05 445 458 439 442 91,400
2004/02/04 435 440 428 435 48,200
2004/02/03 421 432 420 425 45,100
2004/02/02 413 429 413 419 26,900
2004/01/30 405 412 405 408 16,200
2004/01/29 412 412 405 405 18,900
2004/01/28 415 417 405 412 33,500
2004/01/27 420 428 415 415 34,700
2004/01/26 428 429 421 423 8,500
2004/01/23 430 434 421 421 17,800
2004/01/22 434 434 420 425 21,300
2004/01/21 428 431 424 424 8,300
2004/01/20 430 436 429 429 15,600
2004/01/19 415 427 415 427 23,600
2004/01/16 432 432 420 430 20,100
2004/01/15 442 442 432 432 18,800
2004/01/14 443 443 430 432 12,100
2004/01/13 452 455 445 445 56,700
2004/01/09 450 451 442 442 56,300
2004/01/08 426 460 422 450 56,800
2004/01/07 420 425 415 425 16,100
2004/01/06 418 427 418 421 16,300
2004/01/05 414 420 413 420 12,800

このページの先頭へ