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 |
---|---|---|---|---|---|
2017/12/29 | 539 | 555 | 534 | 551 | 141,900 |
2017/12/28 | 538 | 561 | 534 | 538 | 399,000 |
2017/12/27 | 524 | 538 | 524 | 528 | 148,700 |
2017/12/26 | 522 | 529 | 520 | 524 | 80,800 |
2017/12/25 | 527 | 527 | 520 | 526 | 60,200 |
2017/12/22 | 519 | 530 | 519 | 527 | 91,200 |
2017/12/21 | 519 | 521 | 516 | 519 | 44,100 |
2017/12/20 | 524 | 529 | 513 | 515 | 144,500 |
2017/12/19 | 515 | 522 | 502 | 519 | 130,100 |
2017/12/18 | 519 | 520 | 510 | 511 | 95,200 |
2017/12/15 | 530 | 532 | 509 | 518 | 123,300 |
2017/12/14 | 520 | 535 | 517 | 527 | 384,300 |
2017/12/13 | 495 | 508 | 495 | 502 | 123,600 |
2017/12/12 | 492 | 497 | 492 | 495 | 59,700 |
2017/12/11 | 494 | 498 | 488 | 491 | 69,000 |
2017/12/08 | 483 | 492 | 483 | 491 | 77,500 |
2017/12/07 | 482 | 494 | 482 | 491 | 65,300 |
2017/12/06 | 488 | 492 | 482 | 482 | 72,800 |
2017/12/05 | 493 | 495 | 482 | 491 | 65,400 |
2017/12/04 | 490 | 499 | 490 | 493 | 80,000 |
2017/12/01 | 490 | 490 | 476 | 485 | 70,800 |
2017/11/30 | 495 | 495 | 475 | 485 | 100,900 |
2017/11/29 | 490 | 497 | 489 | 490 | 64,300 |
2017/11/28 | 500 | 501 | 487 | 494 | 96,300 |
2017/11/27 | 478 | 503 | 478 | 497 | 287,900 |
2017/11/24 | 467 | 479 | 467 | 477 | 61,200 |
2017/11/22 | 477 | 477 | 469 | 470 | 55,400 |
2017/11/21 | 474 | 478 | 471 | 474 | 59,700 |
2017/11/20 | 462 | 472 | 461 | 471 | 77,100 |
2017/11/17 | 466 | 469 | 458 | 462 | 79,000 |
2017/11/16 | 461 | 467 | 456 | 459 | 79,400 |
2017/11/15 | 472 | 475 | 448 | 461 | 226,300 |
2017/11/14 | 468 | 478 | 465 | 478 | 69,400 |
2017/11/13 | 468 | 473 | 460 | 468 | 82,900 |
2017/11/10 | 453 | 471 | 453 | 467 | 65,900 |
2017/11/09 | 479 | 479 | 456 | 464 | 157,900 |
2017/11/08 | 454 | 480 | 453 | 479 | 246,600 |
2017/11/07 | 438 | 455 | 438 | 453 | 119,100 |
2017/11/06 | 460 | 460 | 439 | 441 | 201,200 |
2017/11/02 | 454 | 463 | 454 | 462 | 150,800 |
2017/11/01 | 470 | 474 | 461 | 462 | 246,100 |
2017/10/31 | 469 | 478 | 453 | 478 | 849,500 |
2017/10/30 | 426 | 478 | 426 | 461 | 2,021,000 |
2017/10/27 | 399 | 400 | 397 | 400 | 49,100 |
2017/10/26 | 396 | 400 | 396 | 399 | 34,900 |
2017/10/25 | 400 | 400 | 395 | 396 | 65,600 |
2017/10/24 | 395 | 400 | 394 | 400 | 74,300 |
2017/10/23 | 394 | 394 | 390 | 392 | 69,600 |
2017/10/20 | 396 | 396 | 388 | 388 | 113,600 |
2017/10/19 | 395 | 395 | 392 | 395 | 60,800 |
2017/10/18 | 397 | 397 | 393 | 393 | 42,700 |
2017/10/17 | 395 | 397 | 392 | 397 | 44,300 |
2017/10/16 | 393 | 398 | 392 | 394 | 79,900 |
2017/10/13 | 392 | 393 | 389 | 391 | 35,700 |
2017/10/12 | 392 | 393 | 389 | 392 | 38,000 |
2017/10/11 | 393 | 393 | 390 | 391 | 20,800 |
2017/10/10 | 393 | 393 | 389 | 393 | 30,200 |
2017/10/06 | 389 | 391 | 387 | 390 | 34,100 |
2017/10/05 | 393 | 393 | 389 | 389 | 47,800 |
2017/10/04 | 393 | 394 | 391 | 392 | 42,200 |
2017/10/03 | 397 | 397 | 392 | 393 | 36,800 |
2017/10/02 | 394 | 395 | 388 | 394 | 59,300 |
2017/09/29 | 390 | 393 | 390 | 391 | 41,100 |
2017/09/28 | 390 | 392 | 387 | 392 | 42,200 |
2017/09/27 | 387 | 390 | 382 | 390 | 98,500 |
2017/09/26 | 390 | 393 | 388 | 392 | 220,400 |
2017/09/25 | 388 | 390 | 387 | 387 | 138,900 |
2017/09/22 | 391 | 391 | 386 | 387 | 95,700 |
2017/09/21 | 390 | 390 | 387 | 390 | 71,800 |
2017/09/20 | 391 | 391 | 387 | 389 | 83,100 |
2017/09/19 | 393 | 393 | 388 | 391 | 92,900 |
2017/09/15 | 387 | 389 | 386 | 389 | 36,500 |
2017/09/14 | 395 | 395 | 385 | 387 | 75,200 |
2017/09/13 | 394 | 394 | 387 | 391 | 35,600 |
2017/09/12 | 392 | 393 | 389 | 392 | 42,000 |
2017/09/11 | 389 | 393 | 385 | 385 | 43,600 |
2017/09/08 | 380 | 386 | 380 | 386 | 64,800 |
2017/09/07 | 380 | 384 | 380 | 381 | 27,400 |
2017/09/06 | 380 | 382 | 377 | 379 | 75,200 |
2017/09/05 | 388 | 388 | 381 | 381 | 56,800 |
2017/09/04 | 393 | 393 | 384 | 385 | 61,500 |
2017/09/01 | 390 | 392 | 388 | 392 | 53,300 |
2017/08/31 | 390 | 392 | 386 | 388 | 80,100 |
2017/08/30 | 383 | 383 | 381 | 383 | 23,600 |
2017/08/29 | 378 | 380 | 377 | 380 | 44,100 |
2017/08/28 | 380 | 380 | 377 | 378 | 39,700 |
2017/08/25 | 380 | 380 | 376 | 377 | 41,800 |
2017/08/24 | 378 | 380 | 374 | 376 | 73,300 |
2017/08/23 | 380 | 381 | 376 | 377 | 60,800 |
2017/08/22 | 378 | 379 | 376 | 378 | 70,200 |
2017/08/21 | 382 | 382 | 376 | 379 | 62,000 |
2017/08/18 | 381 | 382 | 375 | 379 | 72,000 |
2017/08/17 | 380 | 385 | 380 | 384 | 50,200 |
2017/08/16 | 386 | 387 | 380 | 381 | 48,200 |
2017/08/15 | 384 | 388 | 382 | 383 | 41,400 |
2017/08/14 | 390 | 390 | 379 | 382 | 110,800 |
2017/08/10 | 392 | 396 | 392 | 394 | 24,100 |
2017/08/09 | 402 | 402 | 391 | 394 | 66,900 |
2017/08/08 | 399 | 402 | 396 | 402 | 49,800 |
2017/08/07 | 397 | 400 | 397 | 399 | 26,400 |
2017/08/04 | 399 | 399 | 392 | 395 | 33,400 |
2017/08/03 | 395 | 399 | 394 | 397 | 60,700 |
2017/08/02 | 394 | 402 | 393 | 399 | 84,900 |
2017/08/01 | 385 | 393 | 385 | 389 | 63,400 |
2017/07/31 | 403 | 404 | 384 | 385 | 167,700 |
2017/07/28 | 404 | 404 | 395 | 399 | 66,800 |
2017/07/27 | 404 | 407 | 400 | 403 | 59,100 |
2017/07/26 | 405 | 409 | 403 | 403 | 68,100 |
2017/07/25 | 401 | 407 | 399 | 405 | 110,500 |
2017/07/24 | 382 | 406 | 382 | 401 | 371,600 |
2017/07/21 | 379 | 381 | 376 | 380 | 97,000 |
2017/07/20 | 375 | 380 | 373 | 379 | 88,400 |
2017/07/19 | 371 | 380 | 370 | 374 | 89,000 |
2017/07/18 | 372 | 380 | 370 | 370 | 107,200 |
2017/07/14 | 374 | 375 | 370 | 370 | 37,800 |
2017/07/13 | 377 | 378 | 372 | 373 | 52,000 |
2017/07/12 | 376 | 377 | 375 | 375 | 27,800 |
2017/07/11 | 374 | 381 | 374 | 376 | 37,400 |
2017/07/10 | 375 | 377 | 373 | 374 | 52,100 |
2017/07/07 | 375 | 377 | 374 | 374 | 46,700 |
2017/07/06 | 376 | 378 | 376 | 376 | 35,400 |
2017/07/05 | 377 | 379 | 373 | 377 | 56,900 |
2017/07/04 | 383 | 383 | 374 | 376 | 47,100 |
2017/07/03 | 382 | 386 | 380 | 380 | 38,600 |
2017/06/30 | 377 | 382 | 377 | 380 | 30,800 |
2017/06/29 | 377 | 383 | 377 | 381 | 42,500 |
2017/06/28 | 382 | 383 | 379 | 380 | 29,000 |
2017/06/27 | 384 | 386 | 383 | 385 | 28,700 |
2017/06/26 | 388 | 388 | 385 | 385 | 27,900 |
2017/06/23 | 392 | 393 | 381 | 386 | 148,200 |
2017/06/22 | 378 | 386 | 378 | 384 | 98,000 |
2017/06/21 | 380 | 381 | 377 | 379 | 43,400 |
2017/06/20 | 380 | 382 | 375 | 381 | 101,400 |
2017/06/19 | 369 | 379 | 369 | 378 | 78,200 |
2017/06/16 | 370 | 373 | 368 | 370 | 36,500 |
2017/06/15 | 372 | 373 | 369 | 369 | 40,200 |
2017/06/14 | 371 | 372 | 370 | 370 | 38,000 |
2017/06/13 | 365 | 369 | 365 | 367 | 42,300 |
2017/06/12 | 368 | 368 | 364 | 365 | 71,700 |
2017/06/09 | 368 | 370 | 364 | 365 | 60,200 |
2017/06/08 | 374 | 375 | 368 | 369 | 36,700 |
2017/06/07 | 375 | 377 | 371 | 372 | 50,300 |
2017/06/06 | 382 | 382 | 376 | 377 | 35,500 |
2017/06/05 | 379 | 383 | 377 | 381 | 37,500 |
2017/06/02 | 379 | 379 | 374 | 376 | 45,900 |
2017/06/01 | 372 | 382 | 370 | 378 | 151,500 |
2017/05/31 | 372 | 372 | 362 | 364 | 46,500 |
2017/05/30 | 369 | 372 | 368 | 372 | 24,500 |
2017/05/29 | 375 | 377 | 369 | 369 | 48,700 |
2017/05/26 | 384 | 385 | 376 | 376 | 45,400 |
2017/05/25 | 389 | 390 | 383 | 384 | 74,100 |
2017/05/24 | 385 | 387 | 381 | 387 | 115,900 |
2017/05/23 | 377 | 385 | 377 | 385 | 63,800 |
2017/05/22 | 375 | 378 | 375 | 377 | 70,900 |
2017/05/19 | 374 | 376 | 369 | 375 | 53,900 |
2017/05/18 | 364 | 374 | 360 | 374 | 76,700 |
2017/05/17 | 370 | 372 | 365 | 369 | 32,300 |
2017/05/16 | 375 | 375 | 369 | 370 | 44,400 |
2017/05/15 | 374 | 376 | 369 | 373 | 44,700 |
2017/05/12 | 373 | 377 | 372 | 373 | 87,800 |
2017/05/11 | 377 | 377 | 372 | 376 | 49,900 |
2017/05/10 | 376 | 380 | 376 | 378 | 84,500 |
2017/05/09 | 380 | 380 | 378 | 380 | 44,500 |
2017/05/08 | 379 | 384 | 378 | 383 | 118,400 |
2017/05/02 | 384 | 384 | 375 | 376 | 93,800 |
2017/05/01 | 372 | 385 | 365 | 383 | 304,200 |
2017/04/28 | 354 | 361 | 354 | 357 | 44,700 |
2017/04/27 | 362 | 363 | 357 | 359 | 75,200 |
2017/04/26 | 370 | 370 | 364 | 365 | 65,300 |
2017/04/25 | 361 | 368 | 359 | 367 | 107,100 |
2017/04/24 | 355 | 366 | 355 | 360 | 246,800 |
2017/04/21 | 350 | 351 | 348 | 349 | 40,700 |
2017/04/20 | 350 | 350 | 346 | 350 | 71,900 |
2017/04/19 | 340 | 349 | 340 | 347 | 67,000 |
2017/04/18 | 337 | 340 | 335 | 339 | 44,900 |
2017/04/17 | 333 | 335 | 332 | 335 | 35,400 |
2017/04/14 | 334 | 334 | 330 | 331 | 125,900 |
2017/04/13 | 337 | 337 | 335 | 335 | 60,700 |
2017/04/12 | 342 | 342 | 338 | 339 | 50,800 |
2017/04/11 | 341 | 344 | 341 | 342 | 39,400 |
2017/04/10 | 340 | 343 | 340 | 341 | 59,700 |
2017/04/07 | 339 | 344 | 339 | 339 | 87,800 |
2017/04/06 | 343 | 344 | 338 | 338 | 78,900 |
2017/04/05 | 344 | 345 | 343 | 344 | 42,200 |
2017/04/04 | 349 | 350 | 343 | 344 | 62,300 |
2017/04/03 | 352 | 352 | 348 | 348 | 108,200 |
2017/03/31 | 351 | 356 | 346 | 346 | 90,900 |
2017/03/30 | 352 | 355 | 350 | 350 | 62,300 |
2017/03/29 | 353 | 354 | 349 | 352 | 113,400 |
2017/03/28 | 354 | 358 | 354 | 357 | 261,900 |
2017/03/27 | 359 | 360 | 357 | 358 | 131,900 |
2017/03/24 | 362 | 362 | 358 | 360 | 111,100 |
2017/03/23 | 362 | 364 | 360 | 360 | 91,600 |
2017/03/22 | 365 | 365 | 361 | 361 | 82,200 |
2017/03/21 | 365 | 367 | 363 | 366 | 121,200 |
2017/03/17 | 360 | 363 | 360 | 362 | 71,000 |
2017/03/16 | 365 | 367 | 362 | 365 | 89,800 |
2017/03/15 | 368 | 368 | 365 | 366 | 45,200 |
2017/03/14 | 370 | 371 | 367 | 368 | 64,000 |
2017/03/13 | 368 | 370 | 368 | 370 | 47,000 |
2017/03/10 | 369 | 370 | 366 | 368 | 102,300 |
2017/03/09 | 368 | 369 | 365 | 367 | 70,000 |
2017/03/08 | 373 | 373 | 368 | 369 | 100,900 |
2017/03/07 | 371 | 375 | 371 | 372 | 128,900 |
2017/03/06 | 366 | 370 | 365 | 370 | 117,600 |
2017/03/03 | 360 | 365 | 358 | 363 | 110,300 |
2017/03/02 | 360 | 360 | 358 | 359 | 53,500 |
2017/03/01 | 354 | 360 | 353 | 358 | 169,200 |
2017/02/28 | 355 | 356 | 353 | 354 | 39,600 |
2017/02/27 | 357 | 357 | 353 | 354 | 49,800 |
2017/02/24 | 356 | 358 | 355 | 357 | 53,200 |
2017/02/23 | 355 | 357 | 354 | 356 | 32,600 |
2017/02/22 | 357 | 357 | 354 | 355 | 37,400 |
2017/02/21 | 353 | 355 | 352 | 355 | 42,100 |
2017/02/20 | 353 | 355 | 351 | 352 | 78,900 |
2017/02/17 | 353 | 354 | 352 | 353 | 53,000 |
2017/02/16 | 352 | 353 | 350 | 352 | 54,100 |
2017/02/15 | 349 | 351 | 349 | 351 | 66,300 |
2017/02/14 | 348 | 348 | 346 | 348 | 38,000 |
2017/02/13 | 347 | 349 | 346 | 348 | 73,600 |
2017/02/10 | 345 | 347 | 344 | 346 | 72,000 |
2017/02/09 | 346 | 346 | 342 | 345 | 65,000 |
2017/02/08 | 346 | 347 | 344 | 347 | 41,200 |
2017/02/07 | 345 | 348 | 343 | 345 | 79,900 |
2017/02/06 | 343 | 345 | 343 | 345 | 56,900 |
2017/02/03 | 346 | 347 | 342 | 342 | 54,700 |
2017/02/02 | 349 | 349 | 344 | 345 | 53,100 |
2017/02/01 | 346 | 349 | 344 | 349 | 54,400 |
2017/01/31 | 349 | 350 | 342 | 345 | 105,700 |
2017/01/30 | 348 | 351 | 345 | 349 | 164,200 |
2017/01/27 | 348 | 348 | 345 | 346 | 46,600 |
2017/01/26 | 345 | 347 | 344 | 346 | 48,300 |
2017/01/25 | 346 | 346 | 343 | 343 | 55,300 |
2017/01/24 | 346 | 346 | 340 | 341 | 58,400 |
2017/01/23 | 343 | 347 | 342 | 346 | 34,300 |
2017/01/20 | 342 | 342 | 340 | 342 | 69,600 |
2017/01/19 | 342 | 344 | 339 | 342 | 58,700 |
2017/01/18 | 338 | 340 | 336 | 338 | 56,200 |
2017/01/17 | 342 | 343 | 338 | 338 | 60,000 |
2017/01/16 | 345 | 348 | 340 | 342 | 75,000 |
2017/01/13 | 345 | 348 | 344 | 345 | 63,400 |
2017/01/12 | 348 | 348 | 345 | 345 | 57,200 |
2017/01/11 | 355 | 355 | 348 | 348 | 93,900 |
2017/01/10 | 358 | 359 | 353 | 355 | 54,200 |
2017/01/06 | 350 | 358 | 350 | 356 | 168,900 |
2017/01/05 | 350 | 353 | 349 | 352 | 59,200 |
2017/01/04 | 348 | 350 | 346 | 350 | 68,700 |