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
2010/12/30 351 351 344 349 78,800
2010/12/29 342 347 341 347 66,600
2010/12/28 346 349 344 346 44,600
2010/12/27 351 352 347 349 57,100
2010/12/24 355 355 348 350 114,100
2010/12/22 352 353 346 349 100,900
2010/12/21 351 358 348 351 164,700
2010/12/20 351 358 344 348 393,200
2010/12/17 330 350 329 343 450,700
2010/12/16 331 331 327 329 96,800
2010/12/15 326 333 326 330 154,900
2010/12/14 327 328 324 327 71,800
2010/12/13 327 328 326 327 84,600
2010/12/10 330 330 325 326 205,000
2010/12/09 323 328 323 326 160,900
2010/12/08 322 323 320 322 121,200
2010/12/07 319 323 317 322 94,800
2010/12/06 315 323 314 320 82,200
2010/12/03 316 316 314 314 45,400
2010/12/02 316 316 313 313 58,900
2010/12/01 313 314 311 313 56,800
2010/11/30 316 317 313 313 101,400
2010/11/29 316 318 316 317 45,000
2010/11/26 317 318 315 316 59,800
2010/11/25 320 320 315 315 134,100
2010/11/24 315 319 315 317 118,900
2010/11/22 316 320 315 317 112,800
2010/11/19 322 322 315 317 104,000
2010/11/18 321 321 316 318 67,000
2010/11/17 316 318 314 316 43,700
2010/11/16 318 321 316 319 40,500
2010/11/15 318 320 316 318 21,700
2010/11/12 316 319 314 316 60,500
2010/11/11 322 323 319 321 34,100
2010/11/10 321 325 320 322 83,600
2010/11/09 318 323 317 322 81,200
2010/11/08 320 321 317 320 96,100
2010/11/05 315 319 314 318 132,600
2010/11/04 319 320 310 311 164,300
2010/11/02 306 306 303 303 69,900
2010/11/01 308 308 305 305 59,300
2010/10/29 311 311 306 308 58,500
2010/10/28 313 315 306 313 193,600
2010/10/27 318 322 315 321 70,900
2010/10/26 322 322 312 314 76,000
2010/10/25 323 323 317 322 103,300
2010/10/22 313 326 313 323 237,800
2010/10/21 312 315 306 312 125,900
2010/10/20 314 314 309 310 92,300
2010/10/19 310 314 310 314 63,700
2010/10/18 312 312 307 310 28,700
2010/10/15 308 312 308 309 38,900
2010/10/14 314 314 309 311 38,700
2010/10/13 309 313 308 312 58,200
2010/10/12 310 316 308 308 151,200
2010/10/08 303 317 303 315 191,400
2010/10/07 308 309 306 308 31,700
2010/10/06 303 309 301 309 68,400
2010/10/05 304 305 300 303 121,200
2010/10/04 305 308 303 303 96,400
2010/10/01 315 315 308 309 85,100
2010/09/30 315 323 311 315 150,500
2010/09/29 315 317 313 315 57,200
2010/09/28 315 317 310 313 131,100
2010/09/27 320 325 306 322 310,100
2010/09/24 328 328 321 322 191,600
2010/09/22 325 330 319 329 207,300
2010/09/21 333 333 325 326 268,300
2010/09/17 322 327 318 327 291,400
2010/09/16 324 328 317 320 425,300
2010/09/15 312 323 311 321 297,000
2010/09/14 312 314 311 312 87,900
2010/09/13 312 316 311 311 173,800
2010/09/10 308 314 307 311 349,100
2010/09/09 306 307 305 306 46,000
2010/09/08 307 308 305 306 45,100
2010/09/07 307 309 306 307 62,600
2010/09/06 306 308 305 307 53,100
2010/09/03 306 307 303 304 86,400
2010/09/02 304 305 303 305 54,800
2010/09/01 303 305 301 304 139,100
2010/08/31 306 307 303 304 61,000
2010/08/30 303 308 303 307 86,400
2010/08/27 306 307 304 304 68,100
2010/08/26 305 307 305 306 38,900
2010/08/25 303 306 303 304 84,600
2010/08/24 307 310 304 306 169,800
2010/08/23 307 310 305 310 104,000
2010/08/20 310 312 307 307 169,300
2010/08/19 309 310 308 310 69,600
2010/08/18 309 309 307 308 43,600
2010/08/17 307 308 306 308 77,700
2010/08/16 305 309 305 307 88,700
2010/08/13 304 307 304 304 79,100
2010/08/12 301 304 300 303 168,300
2010/08/11 308 309 303 305 166,300
2010/08/10 309 314 309 309 203,700
2010/08/09 306 310 306 310 103,200
2010/08/06 305 307 304 306 81,100
2010/08/05 305 310 305 308 173,200
2010/08/04 308 308 303 303 162,100
2010/08/03 308 308 303 308 178,100
2010/08/02 309 311 305 306 147,100
2010/07/30 312 314 305 308 231,200
2010/07/29 310 316 308 311 445,000
2010/07/28 309 311 307 310 214,000
2010/07/27 308 315 308 310 325,100
2010/07/26 302 307 302 306 147,100
2010/07/23 305 307 300 303 280,700
2010/07/22 304 306 300 305 314,800
2010/07/21 308 309 305 305 142,000
2010/07/20 310 310 307 308 272,300
2010/07/16 310 311 308 310 357,600
2010/07/15 306 318 304 310 647,700
2010/07/14 305 308 304 306 249,900
2010/07/13 304 307 302 303 1,257,100
2010/07/12 309 309 304 304 263,600
2010/07/09 304 310 302 306 450,400
2010/07/08 314 315 308 308 294,300
2010/07/07 311 313 309 311 390,700
2010/07/06 314 314 309 311 1,121,200
2010/07/05 306 325 303 319 1,221,000
2010/07/02 314 323 305 305 478,000
2010/07/01 329 329 315 317 322,100
2010/06/30 327 343 326 328 308,600
2010/06/29 326 350 323 334 565,400
2010/06/28 351 352 330 334 557,400
2010/06/25 370 371 359 359 513,400
2010/06/24 434 439 431 439 12,600
2010/06/23 436 439 430 433 13,000
2010/06/22 439 444 436 441 22,100
2010/06/21 440 447 430 439 86,900
2010/06/18 407 424 407 424 53,100
2010/06/17 400 406 400 405 15,500
2010/06/16 400 400 393 397 21,600
2010/06/15 392 394 389 393 13,900
2010/06/14 399 400 396 397 17,800
2010/06/11 412 412 398 399 37,100
2010/06/10 407 408 398 404 19,100
2010/06/09 412 415 405 409 22,600
2010/06/08 412 423 411 420 20,200
2010/06/07 434 434 413 420 36,600
2010/06/04 440 450 440 445 16,800
2010/06/03 435 447 435 440 22,000
2010/06/02 433 438 429 430 16,200
2010/06/01 437 438 428 431 18,400
2010/05/31 423 439 423 435 36,000
2010/05/28 432 451 423 423 41,000
2010/05/27 415 435 415 425 44,600
2010/05/26 433 440 414 423 77,800
2010/05/25 455 455 436 441 58,000
2010/05/24 440 454 438 450 45,300
2010/05/21 444 459 437 448 72,500
2010/05/20 462 472 456 467 59,800
2010/05/19 461 473 455 467 76,300
2010/05/18 458 475 456 465 41,900
2010/05/17 471 480 453 464 99,300
2010/05/14 455 464 450 463 47,500
2010/05/13 460 460 446 455 16,700
2010/05/12 455 459 450 458 22,300
2010/05/11 451 466 447 447 39,100
2010/05/10 448 454 431 453 55,500
2010/05/07 440 458 428 448 63,900
2010/05/06 441 462 438 458 71,500
2010/04/30 454 458 452 457 120,300
2010/04/28 429 454 427 440 59,100
2010/04/27 435 449 426 444 96,500
2010/04/26 415 455 410 435 256,500
2010/04/23 387 387 382 385 36,800
2010/04/22 390 390 378 387 26,500
2010/04/21 385 390 384 389 22,600
2010/04/20 387 388 374 383 45,600
2010/04/19 365 380 365 380 37,600
2010/04/16 384 384 361 371 36,200
2010/04/15 380 382 376 381 12,700
2010/04/14 379 384 372 378 19,800
2010/04/13 375 383 375 378 17,800
2010/04/12 368 383 368 380 46,500
2010/04/09 359 369 359 366 15,700
2010/04/08 359 360 351 358 13,600
2010/04/07 358 360 358 359 13,800
2010/04/06 360 360 357 359 17,400
2010/04/05 358 358 355 356 8,100
2010/04/02 357 357 352 357 12,300
2010/04/01 348 355 348 355 19,600
2010/03/31 355 355 339 348 37,800
2010/03/30 354 354 351 351 27,900
2010/03/29 349 354 348 353 15,100
2010/03/26 351 355 350 355 46,800
2010/03/25 352 355 346 347 32,100
2010/03/24 350 355 349 352 22,100
2010/03/23 355 355 345 350 42,700
2010/03/19 338 350 338 350 42,000
2010/03/18 332 338 332 335 9,800
2010/03/17 333 333 329 331 12,300
2010/03/16 330 333 326 327 10,300
2010/03/15 330 332 326 326 10,400
2010/03/12 325 329 323 327 33,700
2010/03/11 319 323 319 322 7,500
2010/03/10 320 325 315 315 21,700
2010/03/09 321 326 321 322 13,400
2010/03/08 323 323 321 322 10,400
2010/03/05 321 326 316 318 13,800
2010/03/04 319 319 314 315 10,900
2010/03/03 321 324 317 319 11,200
2010/03/02 319 321 319 321 12,800
2010/03/01 320 326 318 320 17,900
2010/02/26 324 324 319 321 20,500
2010/02/25 323 323 315 319 27,600
2010/02/24 314 322 314 318 21,700
2010/02/23 325 325 315 319 34,400
2010/02/22 323 323 320 322 56,200
2010/02/19 312 316 311 315 36,200
2010/02/18 314 314 311 311 7,700
2010/02/17 313 314 308 312 14,000
2010/02/16 309 310 306 307 8,900
2010/02/15 313 313 306 307 9,800
2010/02/12 306 314 304 308 16,800
2010/02/10 309 313 305 306 17,000
2010/02/09 309 318 307 312 17,600
2010/02/08 310 313 309 309 13,100
2010/02/05 316 316 310 310 25,900
2010/02/04 322 322 313 318 18,600
2010/02/03 312 320 312 317 15,500
2010/02/02 312 317 308 314 29,100
2010/02/01 316 317 313 314 23,500
2010/01/29 322 322 314 314 27,800
2010/01/28 321 322 319 322 17,200
2010/01/27 315 324 315 317 37,200
2010/01/26 324 324 315 315 20,800
2010/01/25 320 322 317 321 34,900
2010/01/22 316 323 316 319 32,600
2010/01/21 316 323 316 322 36,400
2010/01/20 323 323 313 315 63,400
2010/01/19 317 325 317 319 46,200
2010/01/18 315 316 311 314 28,300
2010/01/15 316 316 314 315 19,500
2010/01/14 320 320 314 315 18,600
2010/01/13 316 319 311 318 39,300
2010/01/12 310 318 310 316 32,800
2010/01/08 310 311 306 308 18,500
2010/01/07 311 311 306 309 20,200
2010/01/06 309 311 307 310 18,700
2010/01/05 307 310 303 308 21,800
2010/01/04 312 313 303 306 40,700

このページの先頭へ