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 |
---|---|---|---|---|---|
2015/12/30 | 422 | 429 | 418 | 428 | 92,700 |
2015/12/29 | 423 | 426 | 411 | 419 | 150,500 |
2015/12/28 | 412 | 424 | 409 | 423 | 144,900 |
2015/12/25 | 404 | 413 | 400 | 411 | 242,400 |
2015/12/24 | 421 | 424 | 409 | 410 | 156,100 |
2015/12/22 | 418 | 426 | 417 | 420 | 90,200 |
2015/12/21 | 421 | 424 | 413 | 417 | 212,300 |
2015/12/18 | 430 | 434 | 423 | 429 | 164,700 |
2015/12/17 | 426 | 435 | 422 | 429 | 240,200 |
2015/12/16 | 422 | 425 | 411 | 420 | 251,600 |
2015/12/15 | 420 | 428 | 418 | 418 | 207,700 |
2015/12/14 | 422 | 426 | 415 | 424 | 201,200 |
2015/12/11 | 435 | 437 | 419 | 424 | 281,300 |
2015/12/10 | 430 | 436 | 424 | 427 | 215,000 |
2015/12/09 | 447 | 448 | 431 | 432 | 238,600 |
2015/12/08 | 445 | 454 | 440 | 449 | 196,000 |
2015/12/07 | 452 | 454 | 443 | 443 | 124,100 |
2015/12/04 | 443 | 451 | 442 | 446 | 194,300 |
2015/12/03 | 471 | 471 | 451 | 454 | 307,600 |
2015/12/02 | 472 | 473 | 464 | 472 | 252,700 |
2015/12/01 | 445 | 472 | 444 | 472 | 583,800 |
2015/11/30 | 444 | 448 | 435 | 445 | 156,000 |
2015/11/27 | 443 | 444 | 434 | 436 | 133,300 |
2015/11/26 | 457 | 459 | 444 | 445 | 252,800 |
2015/11/25 | 450 | 467 | 449 | 452 | 396,500 |
2015/11/24 | 432 | 448 | 431 | 447 | 307,400 |
2015/11/20 | 425 | 431 | 424 | 430 | 138,200 |
2015/11/19 | 424 | 428 | 417 | 426 | 168,500 |
2015/11/18 | 434 | 434 | 418 | 420 | 206,200 |
2015/11/17 | 427 | 434 | 424 | 430 | 157,300 |
2015/11/16 | 423 | 428 | 422 | 424 | 162,900 |
2015/11/13 | 427 | 435 | 418 | 434 | 195,800 |
2015/11/12 | 442 | 446 | 429 | 431 | 290,000 |
2015/11/11 | 435 | 448 | 434 | 446 | 284,900 |
2015/11/10 | 426 | 435 | 426 | 432 | 219,800 |
2015/11/09 | 424 | 440 | 424 | 434 | 341,100 |
2015/11/06 | 420 | 427 | 415 | 424 | 241,100 |
2015/11/05 | 418 | 424 | 410 | 423 | 301,700 |
2015/11/04 | 432 | 434 | 416 | 420 | 504,300 |
2015/11/02 | 438 | 439 | 425 | 429 | 492,800 |
2015/10/30 | 450 | 450 | 436 | 440 | 610,100 |
2015/10/29 | 438 | 450 | 435 | 450 | 1,143,300 |
2015/10/28 | 450 | 452 | 423 | 435 | 2,590,100 |
2015/10/27 | 506 | 514 | 502 | 505 | 572,800 |
2015/10/26 | 506 | 517 | 501 | 505 | 638,100 |
2015/10/23 | 541 | 541 | 498 | 504 | 1,369,800 |
2015/10/22 | 552 | 552 | 532 | 536 | 507,000 |
2015/10/21 | 535 | 554 | 504 | 542 | 2,551,000 |
2015/10/20 | 567 | 589 | 561 | 571 | 1,344,700 |
2015/10/19 | 559 | 570 | 545 | 567 | 1,322,100 |
2015/10/16 | 539 | 562 | 535 | 555 | 2,092,500 |
2015/10/15 | 519 | 538 | 519 | 534 | 829,200 |
2015/10/14 | 530 | 535 | 511 | 531 | 920,600 |
2015/10/13 | 499 | 535 | 498 | 530 | 1,102,300 |
2015/10/09 | 490 | 500 | 480 | 499 | 714,100 |
2015/10/08 | 471 | 495 | 463 | 494 | 827,100 |
2015/10/07 | 461 | 470 | 454 | 468 | 531,500 |
2015/10/06 | 485 | 487 | 460 | 467 | 937,700 |
2015/10/05 | 470 | 482 | 460 | 480 | 913,000 |
2015/10/02 | 436 | 460 | 436 | 456 | 902,100 |
2015/10/01 | 414 | 449 | 414 | 442 | 1,416,800 |
2015/09/30 | 395 | 413 | 389 | 410 | 506,200 |
2015/09/29 | 402 | 407 | 378 | 385 | 716,600 |
2015/09/28 | 411 | 416 | 387 | 415 | 1,095,100 |
2015/09/25 | 429 | 436 | 419 | 429 | 462,700 |
2015/09/24 | 431 | 439 | 425 | 428 | 489,000 |
2015/09/18 | 424 | 430 | 415 | 429 | 439,500 |
2015/09/17 | 420 | 432 | 410 | 428 | 683,000 |
2015/09/16 | 413 | 420 | 404 | 419 | 374,100 |
2015/09/15 | 408 | 418 | 402 | 407 | 412,400 |
2015/09/14 | 438 | 443 | 400 | 409 | 1,008,200 |
2015/09/11 | 405 | 435 | 404 | 429 | 795,900 |
2015/09/10 | 388 | 407 | 388 | 405 | 468,600 |
2015/09/09 | 407 | 407 | 388 | 398 | 804,900 |
2015/09/08 | 407 | 409 | 379 | 383 | 928,700 |
2015/09/07 | 404 | 417 | 393 | 410 | 1,021,300 |
2015/09/04 | 461 | 462 | 397 | 412 | 2,198,000 |
2015/09/03 | 461 | 474 | 456 | 461 | 653,000 |
2015/09/02 | 454 | 475 | 446 | 451 | 1,239,600 |
2015/09/01 | 497 | 502 | 468 | 470 | 1,224,700 |
2015/08/31 | 475 | 506 | 467 | 502 | 1,544,100 |
2015/08/28 | 484 | 486 | 462 | 469 | 822,000 |
2015/08/27 | 493 | 499 | 459 | 469 | 1,714,600 |
2015/08/26 | 454 | 483 | 441 | 479 | 1,520,500 |
2015/08/25 | 458 | 500 | 421 | 444 | 3,696,400 |
2015/08/24 | 477 | 526 | 473 | 482 | 4,410,900 |
2015/08/21 | 469 | 511 | 468 | 493 | 2,752,300 |
2015/08/20 | 514 | 518 | 481 | 489 | 1,779,900 |
2015/08/19 | 511 | 529 | 509 | 515 | 1,378,400 |
2015/08/18 | 544 | 544 | 511 | 521 | 2,513,000 |
2015/08/17 | 519 | 549 | 509 | 544 | 5,794,100 |
2015/08/14 | 477 | 504 | 475 | 487 | 1,546,700 |
2015/08/13 | 446 | 478 | 437 | 472 | 2,401,200 |
2015/08/12 | 433 | 446 | 430 | 439 | 844,200 |
2015/08/11 | 424 | 448 | 421 | 436 | 1,144,200 |
2015/08/10 | 425 | 446 | 420 | 429 | 2,193,800 |
2015/08/07 | 410 | 419 | 388 | 403 | 863,400 |
2015/08/06 | 390 | 394 | 381 | 387 | 441,400 |
2015/08/05 | 388 | 396 | 373 | 378 | 731,800 |
2015/08/04 | 396 | 401 | 385 | 387 | 986,100 |
2015/08/03 | 381 | 408 | 376 | 404 | 2,222,900 |
2015/07/31 | 383 | 388 | 365 | 373 | 3,862,500 |
2015/07/30 | 407 | 445 | 406 | 415 | 17,152,200 |
2015/07/29 | 379 | 379 | 379 | 379 | 839,600 |
2015/07/28 | 298 | 301 | 296 | 299 | 64,800 |
2015/07/27 | 301 | 302 | 297 | 298 | 83,500 |
2015/07/24 | 302 | 305 | 300 | 301 | 96,900 |
2015/07/23 | 303 | 304 | 300 | 302 | 40,600 |
2015/07/22 | 301 | 304 | 300 | 302 | 68,600 |
2015/07/21 | 302 | 303 | 301 | 301 | 72,900 |
2015/07/17 | 300 | 302 | 299 | 301 | 57,000 |
2015/07/16 | 299 | 301 | 297 | 301 | 64,100 |
2015/07/15 | 297 | 298 | 296 | 298 | 71,400 |
2015/07/14 | 295 | 300 | 294 | 296 | 68,900 |
2015/07/13 | 295 | 295 | 292 | 294 | 45,000 |
2015/07/10 | 292 | 295 | 290 | 292 | 66,600 |
2015/07/09 | 294 | 294 | 287 | 292 | 131,400 |
2015/07/08 | 297 | 299 | 294 | 294 | 98,800 |
2015/07/07 | 295 | 298 | 295 | 297 | 45,900 |
2015/07/06 | 300 | 301 | 294 | 294 | 110,200 |
2015/07/03 | 302 | 303 | 300 | 302 | 58,400 |
2015/07/02 | 300 | 304 | 300 | 303 | 69,600 |
2015/07/01 | 300 | 301 | 299 | 300 | 33,000 |
2015/06/30 | 298 | 303 | 297 | 301 | 80,400 |
2015/06/29 | 297 | 301 | 297 | 298 | 88,800 |
2015/06/26 | 304 | 305 | 300 | 300 | 42,000 |
2015/06/25 | 304 | 305 | 302 | 302 | 63,500 |
2015/06/24 | 303 | 306 | 302 | 304 | 112,600 |
2015/06/23 | 302 | 303 | 298 | 303 | 110,400 |
2015/06/22 | 302 | 302 | 298 | 301 | 138,100 |
2015/06/19 | 298 | 300 | 297 | 300 | 102,800 |
2015/06/18 | 299 | 300 | 297 | 297 | 66,900 |
2015/06/17 | 298 | 299 | 297 | 299 | 75,300 |
2015/06/16 | 297 | 298 | 296 | 296 | 46,600 |
2015/06/15 | 295 | 298 | 295 | 295 | 71,100 |
2015/06/12 | 296 | 298 | 296 | 296 | 82,700 |
2015/06/11 | 295 | 298 | 295 | 298 | 44,500 |
2015/06/10 | 296 | 297 | 294 | 294 | 34,400 |
2015/06/09 | 296 | 299 | 294 | 294 | 49,900 |
2015/06/08 | 296 | 299 | 293 | 296 | 79,800 |
2015/06/05 | 296 | 298 | 291 | 293 | 174,500 |
2015/06/04 | 298 | 302 | 296 | 296 | 125,800 |
2015/06/03 | 299 | 300 | 297 | 298 | 97,300 |
2015/06/02 | 303 | 304 | 298 | 299 | 74,400 |
2015/06/01 | 300 | 306 | 300 | 302 | 87,900 |
2015/05/29 | 298 | 302 | 297 | 297 | 44,000 |
2015/05/28 | 302 | 302 | 295 | 296 | 96,100 |
2015/05/27 | 303 | 303 | 297 | 299 | 105,600 |
2015/05/26 | 310 | 310 | 301 | 303 | 130,600 |
2015/05/25 | 295 | 308 | 292 | 308 | 273,600 |
2015/05/22 | 289 | 292 | 288 | 292 | 44,900 |
2015/05/21 | 289 | 290 | 289 | 289 | 53,500 |
2015/05/20 | 294 | 295 | 286 | 289 | 204,100 |
2015/05/19 | 291 | 292 | 288 | 292 | 130,000 |
2015/05/18 | 290 | 291 | 289 | 291 | 39,800 |
2015/05/15 | 288 | 290 | 288 | 290 | 57,400 |
2015/05/14 | 289 | 291 | 287 | 288 | 106,100 |
2015/05/13 | 288 | 288 | 284 | 287 | 45,500 |
2015/05/12 | 284 | 288 | 284 | 287 | 32,000 |
2015/05/11 | 290 | 290 | 285 | 285 | 116,400 |
2015/05/08 | 295 | 295 | 286 | 286 | 170,500 |
2015/05/07 | 288 | 295 | 288 | 292 | 231,200 |
2015/05/01 | 280 | 287 | 278 | 286 | 248,200 |
2015/04/30 | 274 | 277 | 274 | 276 | 42,500 |
2015/04/28 | 277 | 279 | 274 | 274 | 54,200 |
2015/04/27 | 278 | 279 | 277 | 277 | 16,900 |
2015/04/24 | 279 | 279 | 276 | 277 | 75,300 |
2015/04/23 | 279 | 279 | 275 | 278 | 51,700 |
2015/04/22 | 278 | 279 | 277 | 278 | 14,200 |
2015/04/21 | 278 | 279 | 277 | 279 | 32,000 |
2015/04/20 | 281 | 281 | 277 | 278 | 72,100 |
2015/04/17 | 278 | 282 | 278 | 281 | 54,500 |
2015/04/16 | 279 | 279 | 278 | 279 | 21,500 |
2015/04/15 | 279 | 279 | 277 | 278 | 16,200 |
2015/04/14 | 276 | 280 | 276 | 280 | 18,100 |
2015/04/13 | 279 | 279 | 275 | 276 | 26,400 |
2015/04/10 | 280 | 281 | 278 | 279 | 38,400 |
2015/04/09 | 280 | 281 | 278 | 279 | 27,600 |
2015/04/08 | 276 | 279 | 275 | 278 | 36,100 |
2015/04/07 | 272 | 280 | 272 | 275 | 45,800 |
2015/04/06 | 272 | 273 | 271 | 272 | 30,300 |
2015/04/03 | 274 | 274 | 272 | 273 | 30,600 |
2015/04/02 | 272 | 274 | 271 | 273 | 32,400 |
2015/04/01 | 274 | 274 | 270 | 272 | 67,400 |
2015/03/31 | 279 | 279 | 275 | 275 | 29,100 |
2015/03/30 | 277 | 278 | 276 | 277 | 44,900 |
2015/03/27 | 283 | 283 | 278 | 278 | 89,500 |
2015/03/26 | 290 | 290 | 288 | 289 | 145,900 |
2015/03/25 | 290 | 290 | 289 | 289 | 46,800 |
2015/03/24 | 290 | 290 | 288 | 290 | 83,700 |
2015/03/23 | 288 | 291 | 288 | 290 | 93,300 |
2015/03/20 | 288 | 289 | 287 | 287 | 59,500 |
2015/03/19 | 287 | 288 | 286 | 288 | 60,200 |
2015/03/18 | 288 | 289 | 287 | 288 | 35,600 |
2015/03/17 | 287 | 289 | 285 | 286 | 61,300 |
2015/03/16 | 287 | 289 | 285 | 286 | 77,800 |
2015/03/13 | 287 | 289 | 287 | 287 | 69,800 |
2015/03/12 | 289 | 290 | 286 | 287 | 77,900 |
2015/03/11 | 287 | 289 | 286 | 288 | 41,200 |
2015/03/10 | 290 | 290 | 287 | 288 | 29,100 |
2015/03/09 | 287 | 289 | 286 | 289 | 29,300 |
2015/03/06 | 288 | 289 | 287 | 288 | 23,500 |
2015/03/05 | 285 | 289 | 285 | 286 | 45,900 |
2015/03/04 | 289 | 290 | 285 | 285 | 57,200 |
2015/03/03 | 290 | 291 | 288 | 289 | 25,900 |
2015/03/02 | 290 | 291 | 289 | 290 | 21,500 |
2015/02/27 | 292 | 293 | 288 | 291 | 47,200 |
2015/02/26 | 291 | 293 | 290 | 291 | 44,100 |
2015/02/25 | 291 | 291 | 289 | 289 | 45,400 |
2015/02/24 | 286 | 293 | 286 | 290 | 55,600 |
2015/02/23 | 290 | 290 | 287 | 289 | 34,900 |
2015/02/20 | 290 | 290 | 287 | 289 | 83,800 |
2015/02/19 | 288 | 290 | 286 | 290 | 48,600 |
2015/02/18 | 289 | 290 | 288 | 288 | 54,000 |
2015/02/17 | 285 | 289 | 285 | 288 | 47,500 |
2015/02/16 | 284 | 286 | 284 | 285 | 31,600 |
2015/02/13 | 284 | 284 | 282 | 283 | 20,100 |
2015/02/12 | 284 | 285 | 282 | 282 | 43,000 |
2015/02/10 | 280 | 285 | 280 | 284 | 26,500 |
2015/02/09 | 284 | 284 | 280 | 280 | 34,400 |
2015/02/06 | 282 | 283 | 281 | 281 | 31,200 |
2015/02/05 | 282 | 285 | 282 | 285 | 26,200 |
2015/02/04 | 280 | 286 | 280 | 285 | 44,700 |
2015/02/03 | 282 | 285 | 281 | 281 | 32,900 |
2015/02/02 | 284 | 284 | 280 | 282 | 43,100 |
2015/01/30 | 286 | 287 | 284 | 286 | 34,500 |
2015/01/29 | 283 | 286 | 283 | 286 | 26,600 |
2015/01/28 | 283 | 284 | 281 | 284 | 32,900 |
2015/01/27 | 280 | 283 | 279 | 283 | 19,800 |
2015/01/26 | 278 | 280 | 278 | 278 | 16,400 |
2015/01/23 | 280 | 280 | 278 | 279 | 31,900 |
2015/01/22 | 279 | 280 | 277 | 280 | 20,300 |
2015/01/21 | 280 | 280 | 278 | 278 | 19,600 |
2015/01/20 | 280 | 281 | 279 | 280 | 55,400 |
2015/01/19 | 279 | 279 | 275 | 279 | 25,400 |
2015/01/16 | 278 | 278 | 273 | 274 | 35,200 |
2015/01/15 | 277 | 279 | 276 | 279 | 18,100 |
2015/01/14 | 275 | 278 | 274 | 274 | 28,600 |
2015/01/13 | 276 | 277 | 274 | 274 | 31,400 |
2015/01/09 | 279 | 279 | 275 | 276 | 29,400 |
2015/01/08 | 277 | 281 | 277 | 279 | 17,100 |
2015/01/07 | 274 | 278 | 274 | 277 | 24,400 |
2015/01/06 | 277 | 279 | 275 | 275 | 33,800 |
2015/01/05 | 281 | 283 | 278 | 278 | 29,100 |