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
2007/12/28 476 477 461 461 15,900
2007/12/27 485 486 476 480 23,200
2007/12/26 481 485 477 480 16,000
2007/12/25 478 485 462 474 30,100
2007/12/21 463 478 461 474 30,900
2007/12/20 482 485 464 468 29,500
2007/12/19 486 491 477 480 29,200
2007/12/18 466 496 461 485 43,400
2007/12/17 503 504 481 481 43,000
2007/12/14 501 509 500 501 44,200
2007/12/13 506 507 501 502 16,400
2007/12/12 506 508 502 505 21,000
2007/12/11 509 511 508 511 18,700
2007/12/10 512 513 504 507 34,800
2007/12/07 498 508 498 506 35,600
2007/12/06 503 503 495 498 63,500
2007/12/05 492 505 492 503 41,400
2007/12/04 496 498 492 492 24,000
2007/12/03 496 500 495 495 30,500
2007/11/30 501 503 496 502 33,400
2007/11/29 503 509 496 504 40,200
2007/11/28 509 511 492 498 35,900
2007/11/27 496 507 492 507 40,500
2007/11/26 489 502 482 495 20,000
2007/11/22 480 492 479 487 38,700
2007/11/21 496 500 495 495 13,600
2007/11/20 490 494 485 492 34,800
2007/11/19 495 497 489 492 26,800
2007/11/16 497 500 494 496 17,000
2007/11/15 505 505 496 503 25,000
2007/11/14 497 502 493 502 25,000
2007/11/13 495 501 491 496 28,100
2007/11/12 503 504 490 501 23,200
2007/11/09 509 512 504 507 45,400
2007/11/08 497 510 497 508 73,500
2007/11/07 501 513 495 498 74,500
2007/11/06 491 498 491 498 11,700
2007/11/05 491 498 490 493 30,400
2007/11/02 493 499 490 494 25,200
2007/11/01 497 499 491 495 29,600
2007/10/31 490 499 487 494 31,900
2007/10/30 496 504 473 498 126,700
2007/10/29 517 525 494 500 150,000
2007/10/26 495 505 493 498 74,800
2007/10/25 491 505 490 495 76,700
2007/10/24 512 513 485 501 164,400
2007/10/23 503 530 492 508 407,900
2007/10/22 465 508 455 508 550,900
2007/10/19 435 435 420 428 30,900
2007/10/18 435 442 435 441 12,100
2007/10/17 442 443 433 438 14,000
2007/10/16 457 462 446 447 13,600
2007/10/15 460 462 458 462 17,600
2007/10/12 456 462 456 457 20,100
2007/10/11 453 456 444 455 30,300
2007/10/10 455 455 448 451 15,600
2007/10/09 439 453 436 448 60,200
2007/10/05 422 429 421 429 17,500
2007/10/04 417 425 417 425 24,200
2007/10/03 420 420 417 420 12,400
2007/10/02 415 420 414 419 12,800
2007/10/01 419 419 413 413 7,900
2007/09/28 419 419 411 413 11,200
2007/09/27 413 418 412 417 24,600
2007/09/26 414 415 411 412 7,700
2007/09/25 410 412 404 410 29,000
2007/09/21 400 404 396 400 36,800
2007/09/20 416 416 401 401 15,600
2007/09/19 391 406 391 406 29,300
2007/09/18 393 394 390 390 11,100
2007/09/14 400 400 396 396 48,700
2007/09/13 393 400 392 396 16,900
2007/09/12 400 404 396 400 19,000
2007/09/11 402 407 398 402 28,500
2007/09/10 408 412 401 404 20,000
2007/09/07 403 409 403 408 7,300
2007/09/06 407 408 402 403 22,000
2007/09/05 424 425 406 408 64,900
2007/09/04 407 409 406 409 9,700
2007/09/03 405 409 403 405 17,500
2007/08/31 393 400 393 400 15,800
2007/08/30 396 396 386 393 16,100
2007/08/29 401 404 393 396 23,400
2007/08/28 401 405 401 404 14,700
2007/08/27 408 416 400 403 21,500
2007/08/24 392 404 391 403 72,100
2007/08/23 400 412 399 412 23,100
2007/08/22 407 408 402 403 9,100
2007/08/21 394 408 391 407 13,800
2007/08/20 395 395 385 389 31,400
2007/08/17 383 391 381 383 37,900
2007/08/16 389 389 379 388 19,200
2007/08/15 385 392 385 390 25,100
2007/08/14 384 396 384 396 21,600
2007/08/13 376 394 375 392 59,200
2007/08/10 420 428 406 406 34,800
2007/08/09 429 431 423 424 30,700
2007/08/08 434 435 426 427 20,500
2007/08/07 454 456 435 435 66,900
2007/08/06 426 437 426 434 29,900
2007/08/03 434 436 427 435 37,800
2007/08/02 434 443 431 434 26,500
2007/08/01 445 451 430 431 28,900
2007/07/31 431 443 430 440 30,200
2007/07/30 422 428 421 426 18,100
2007/07/27 427 432 423 425 52,600
2007/07/26 446 447 430 430 53,600
2007/07/25 450 453 433 441 89,000
2007/07/24 457 459 453 459 23,600
2007/07/23 465 465 453 455 32,400
2007/07/20 466 475 465 467 48,600
2007/07/19 482 484 470 477 29,800
2007/07/18 492 492 480 481 15,400
2007/07/17 494 496 486 488 18,000
2007/07/13 490 495 489 492 16,700
2007/07/12 492 495 485 490 44,000
2007/07/11 499 499 491 493 16,400
2007/07/10 503 503 499 499 9,900
2007/07/09 503 505 502 503 9,800
2007/07/06 508 508 500 502 63,600
2007/07/05 501 509 501 509 37,400
2007/07/04 505 507 503 504 11,500
2007/07/03 505 510 503 506 21,600
2007/07/02 510 510 507 508 21,500
2007/06/29 505 507 505 507 14,800
2007/06/28 504 505 502 505 13,600
2007/06/27 504 507 500 501 20,500
2007/06/26 503 506 501 503 8,700
2007/06/25 507 509 501 502 26,000
2007/06/22 502 507 502 507 26,500
2007/06/21 501 506 501 506 7,300
2007/06/20 500 506 500 504 14,800
2007/06/19 506 506 503 506 15,200
2007/06/18 507 507 502 505 15,200
2007/06/15 507 507 500 506 18,100
2007/06/14 505 507 501 506 19,900
2007/06/13 503 505 501 503 17,400
2007/06/12 505 507 500 500 23,200
2007/06/11 507 509 504 505 15,600
2007/06/08 512 512 501 504 46,200
2007/06/07 502 512 501 508 23,900
2007/06/06 508 512 503 505 57,100
2007/06/05 503 503 499 503 29,000
2007/06/04 510 510 498 503 46,200
2007/06/01 490 495 490 492 14,800
2007/05/31 491 494 490 494 12,500
2007/05/30 490 494 488 491 16,000
2007/05/29 490 494 490 490 11,000
2007/05/28 491 497 490 493 8,400
2007/05/25 507 509 488 493 37,600
2007/05/24 492 496 486 496 28,600
2007/05/23 493 495 492 493 8,900
2007/05/22 484 496 478 492 29,100
2007/05/21 485 493 477 492 16,300
2007/05/18 489 492 483 490 36,200
2007/05/17 491 493 490 491 24,300
2007/05/16 497 503 489 494 20,900
2007/05/15 502 506 497 500 32,900
2007/05/14 506 510 504 507 40,700
2007/05/11 507 507 504 507 57,600
2007/05/10 496 501 496 501 16,300
2007/05/09 502 506 502 505 22,300
2007/05/08 501 508 500 508 33,800
2007/05/07 499 508 495 508 82,500
2007/05/02 498 499 491 499 53,600
2007/05/01 484 499 484 498 97,300
2007/04/27 467 483 464 482 64,600
2007/04/26 457 477 457 477 49,500
2007/04/25 460 463 450 459 108,000
2007/04/24 465 473 463 471 98,500
2007/04/23 497 498 464 466 161,600
2007/04/20 508 509 505 507 23,900
2007/04/19 511 512 505 507 30,300
2007/04/18 512 518 511 512 20,800
2007/04/17 513 518 510 511 29,400
2007/04/16 517 522 514 514 26,100
2007/04/13 523 523 516 516 30,500
2007/04/12 517 523 517 518 25,700
2007/04/11 521 527 512 517 60,200
2007/04/10 530 531 523 524 38,100
2007/04/09 534 538 528 533 52,500
2007/04/06 540 549 534 534 126,900
2007/04/05 548 548 528 528 69,100
2007/04/04 517 555 517 541 116,000
2007/04/03 518 519 509 510 45,700
2007/04/02 522 527 519 519 31,500
2007/03/30 528 533 524 524 22,400
2007/03/29 521 528 521 526 37,700
2007/03/28 520 539 519 526 141,000
2007/03/27 522 525 518 522 41,100
2007/03/26 541 543 530 534 87,800
2007/03/23 533 533 528 532 71,800
2007/03/22 535 536 528 533 97,700
2007/03/20 555 559 533 539 192,500
2007/03/19 543 567 532 550 638,600
2007/03/16 514 612 514 603 579,600
2007/03/15 516 517 510 512 8,700
2007/03/14 520 521 510 510 28,200
2007/03/13 522 525 520 520 23,200
2007/03/12 517 523 517 523 14,700
2007/03/09 515 524 515 518 32,900
2007/03/08 521 523 513 523 52,200
2007/03/07 513 521 510 511 43,200
2007/03/06 503 515 503 513 23,000
2007/03/05 510 514 504 504 28,500
2007/03/02 510 519 510 515 13,500
2007/03/01 518 520 505 512 37,200
2007/02/28 517 517 504 515 41,000
2007/02/27 529 531 526 527 17,100
2007/02/26 529 530 526 526 19,800
2007/02/23 530 531 526 530 22,800
2007/02/22 528 529 525 529 12,700
2007/02/21 522 525 520 524 21,100
2007/02/20 524 525 521 521 12,000
2007/02/19 525 526 520 524 27,600
2007/02/16 523 526 519 525 24,600
2007/02/15 520 522 518 522 21,900
2007/02/14 517 520 516 516 19,900
2007/02/13 513 518 512 515 18,300
2007/02/09 507 513 505 513 18,300
2007/02/08 505 510 505 505 13,100
2007/02/07 516 518 502 507 97,600
2007/02/06 512 517 511 516 16,100
2007/02/05 518 518 513 513 25,200
2007/02/02 519 519 512 518 18,500
2007/02/01 518 519 515 519 23,700
2007/01/31 520 522 514 515 33,600
2007/01/30 517 523 514 518 18,100
2007/01/29 517 519 514 516 33,300
2007/01/26 527 527 521 521 32,100
2007/01/25 535 535 526 526 26,600
2007/01/24 529 529 526 527 14,600
2007/01/23 525 528 523 526 12,600
2007/01/22 527 527 521 525 12,800
2007/01/19 526 527 520 524 12,700
2007/01/18 524 529 522 523 15,100
2007/01/17 522 525 517 523 20,000
2007/01/16 522 524 518 522 26,700
2007/01/15 518 523 517 523 26,700
2007/01/12 511 518 510 517 46,900
2007/01/11 510 514 506 510 53,700
2007/01/10 510 511 505 508 30,900
2007/01/09 510 518 508 518 30,400
2007/01/05 510 513 507 511 18,900
2007/01/04 490 513 490 513 48,300

このページの先頭へ