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 |
---|---|---|---|---|---|
2018/12/28 | 395 | 395 | 382 | 386 | 211,300 |
2018/12/27 | 399 | 400 | 377 | 397 | 333,800 |
2018/12/26 | 361 | 374 | 361 | 367 | 337,400 |
2018/12/25 | 352 | 357 | 336 | 340 | 473,400 |
2018/12/21 | 380 | 383 | 364 | 368 | 301,000 |
2018/12/20 | 399 | 403 | 381 | 385 | 367,600 |
2018/12/19 | 401 | 407 | 393 | 405 | 210,100 |
2018/12/18 | 402 | 408 | 391 | 403 | 240,700 |
2018/12/17 | 413 | 415 | 408 | 409 | 141,500 |
2018/12/14 | 427 | 427 | 413 | 415 | 211,000 |
2018/12/13 | 425 | 434 | 424 | 426 | 194,200 |
2018/12/12 | 409 | 427 | 409 | 422 | 205,200 |
2018/12/11 | 412 | 418 | 403 | 406 | 247,400 |
2018/12/10 | 420 | 424 | 409 | 411 | 253,200 |
2018/12/07 | 433 | 437 | 425 | 427 | 173,300 |
2018/12/06 | 440 | 444 | 428 | 433 | 219,200 |
2018/12/05 | 438 | 442 | 435 | 439 | 150,100 |
2018/12/04 | 460 | 460 | 445 | 445 | 220,200 |
2018/12/03 | 460 | 466 | 455 | 462 | 175,600 |
2018/11/30 | 455 | 460 | 449 | 454 | 140,700 |
2018/11/29 | 460 | 462 | 451 | 455 | 148,600 |
2018/11/28 | 449 | 460 | 446 | 457 | 201,000 |
2018/11/27 | 458 | 458 | 444 | 445 | 197,400 |
2018/11/26 | 448 | 455 | 443 | 453 | 118,700 |
2018/11/22 | 441 | 447 | 436 | 446 | 179,100 |
2018/11/21 | 431 | 444 | 429 | 441 | 242,300 |
2018/11/20 | 449 | 452 | 439 | 441 | 343,700 |
2018/11/19 | 442 | 458 | 442 | 457 | 237,700 |
2018/11/16 | 461 | 463 | 447 | 449 | 396,900 |
2018/11/15 | 449 | 464 | 449 | 459 | 291,300 |
2018/11/14 | 451 | 457 | 444 | 449 | 298,500 |
2018/11/13 | 451 | 454 | 442 | 452 | 354,900 |
2018/11/12 | 471 | 472 | 458 | 461 | 265,100 |
2018/11/09 | 475 | 481 | 467 | 470 | 322,700 |
2018/11/08 | 477 | 489 | 477 | 480 | 280,400 |
2018/11/07 | 476 | 485 | 472 | 473 | 491,400 |
2018/11/06 | 469 | 476 | 466 | 476 | 310,600 |
2018/11/05 | 461 | 472 | 450 | 465 | 737,300 |
2018/11/02 | 475 | 476 | 459 | 466 | 921,300 |
2018/11/01 | 478 | 484 | 470 | 473 | 1,199,400 |
2018/10/31 | 485 | 504 | 467 | 478 | 2,627,600 |
2018/10/30 | 540 | 567 | 527 | 559 | 835,500 |
2018/10/29 | 560 | 580 | 546 | 547 | 499,400 |
2018/10/26 | 587 | 595 | 551 | 569 | 577,700 |
2018/10/25 | 592 | 598 | 580 | 582 | 419,800 |
2018/10/24 | 623 | 625 | 604 | 614 | 265,900 |
2018/10/23 | 627 | 633 | 616 | 616 | 259,600 |
2018/10/22 | 626 | 644 | 615 | 637 | 356,000 |
2018/10/19 | 615 | 632 | 607 | 631 | 366,900 |
2018/10/18 | 624 | 639 | 622 | 626 | 346,600 |
2018/10/17 | 626 | 634 | 618 | 631 | 317,900 |
2018/10/16 | 617 | 626 | 603 | 617 | 380,100 |
2018/10/15 | 627 | 631 | 611 | 621 | 411,100 |
2018/10/12 | 600 | 627 | 600 | 622 | 319,100 |
2018/10/11 | 607 | 624 | 595 | 610 | 676,200 |
2018/10/10 | 639 | 650 | 633 | 642 | 338,300 |
2018/10/09 | 634 | 638 | 613 | 635 | 557,400 |
2018/10/05 | 651 | 659 | 631 | 642 | 527,000 |
2018/10/04 | 664 | 667 | 653 | 661 | 306,600 |
2018/10/03 | 655 | 665 | 648 | 657 | 408,200 |
2018/10/02 | 686 | 686 | 644 | 657 | 778,000 |
2018/10/01 | 699 | 700 | 678 | 682 | 452,900 |
2018/09/28 | 688 | 703 | 688 | 696 | 312,700 |
2018/09/27 | 697 | 704 | 680 | 682 | 366,100 |
2018/09/26 | 684 | 701 | 679 | 692 | 344,300 |
2018/09/25 | 675 | 693 | 667 | 688 | 487,500 |
2018/09/21 | 680 | 691 | 673 | 676 | 417,000 |
2018/09/20 | 691 | 691 | 667 | 676 | 520,300 |
2018/09/19 | 679 | 696 | 676 | 682 | 565,300 |
2018/09/18 | 701 | 714 | 667 | 678 | 1,370,700 |
2018/09/14 | 727 | 757 | 723 | 746 | 446,100 |
2018/09/13 | 717 | 738 | 714 | 727 | 424,000 |
2018/09/12 | 764 | 775 | 711 | 714 | 913,300 |
2018/09/11 | 747 | 766 | 742 | 762 | 481,300 |
2018/09/10 | 750 | 759 | 740 | 747 | 413,900 |
2018/09/07 | 731 | 752 | 722 | 744 | 485,600 |
2018/09/06 | 748 | 765 | 727 | 738 | 701,400 |
2018/09/05 | 778 | 778 | 733 | 748 | 935,400 |
2018/09/04 | 761 | 784 | 751 | 776 | 691,000 |
2018/09/03 | 760 | 765 | 739 | 755 | 1,231,000 |
2018/08/31 | 768 | 782 | 767 | 768 | 572,200 |
2018/08/30 | 787 | 815 | 770 | 778 | 918,900 |
2018/08/29 | 816 | 823 | 779 | 790 | 975,300 |
2018/08/28 | 844 | 844 | 799 | 809 | 1,349,400 |
2018/08/27 | 872 | 872 | 840 | 845 | 779,800 |
2018/08/24 | 850 | 869 | 848 | 864 | 539,600 |
2018/08/23 | 874 | 885 | 846 | 859 | 1,273,600 |
2018/08/22 | 828 | 870 | 810 | 863 | 1,682,900 |
2018/08/21 | 791 | 811 | 777 | 791 | 377,900 |
2018/08/20 | 812 | 828 | 794 | 797 | 325,800 |
2018/08/17 | 800 | 818 | 792 | 808 | 411,900 |
2018/08/16 | 815 | 821 | 787 | 790 | 555,000 |
2018/08/15 | 829 | 842 | 816 | 828 | 449,100 |
2018/08/14 | 811 | 834 | 804 | 826 | 439,700 |
2018/08/13 | 781 | 814 | 780 | 801 | 421,000 |
2018/08/10 | 820 | 824 | 790 | 795 | 615,200 |
2018/08/09 | 834 | 834 | 777 | 816 | 1,184,900 |
2018/08/08 | 788 | 837 | 788 | 835 | 1,167,800 |
2018/08/07 | 771 | 793 | 755 | 792 | 1,102,700 |
2018/08/06 | 779 | 785 | 763 | 774 | 1,207,300 |
2018/08/03 | 745 | 763 | 736 | 755 | 1,497,600 |
2018/08/02 | 720 | 759 | 699 | 736 | 3,717,300 |
2018/08/01 | 681 | 681 | 681 | 681 | 68,300 |
2018/07/31 | 587 | 591 | 570 | 581 | 209,500 |
2018/07/30 | 588 | 593 | 575 | 582 | 114,300 |
2018/07/27 | 591 | 598 | 586 | 591 | 127,500 |
2018/07/26 | 585 | 594 | 582 | 589 | 216,600 |
2018/07/25 | 566 | 584 | 563 | 581 | 215,100 |
2018/07/24 | 562 | 565 | 557 | 565 | 70,900 |
2018/07/23 | 550 | 557 | 550 | 556 | 58,800 |
2018/07/20 | 557 | 561 | 548 | 556 | 185,200 |
2018/07/19 | 570 | 570 | 562 | 563 | 105,300 |
2018/07/18 | 572 | 575 | 561 | 565 | 113,500 |
2018/07/17 | 565 | 577 | 561 | 568 | 118,800 |
2018/07/13 | 567 | 570 | 560 | 561 | 89,300 |
2018/07/12 | 545 | 569 | 545 | 563 | 209,900 |
2018/07/11 | 545 | 549 | 536 | 542 | 233,900 |
2018/07/10 | 568 | 569 | 555 | 555 | 153,900 |
2018/07/09 | 560 | 565 | 550 | 562 | 121,200 |
2018/07/06 | 537 | 559 | 537 | 555 | 176,800 |
2018/07/05 | 543 | 550 | 537 | 538 | 218,800 |
2018/07/04 | 547 | 559 | 541 | 547 | 177,000 |
2018/07/03 | 554 | 564 | 547 | 553 | 179,900 |
2018/07/02 | 572 | 579 | 554 | 555 | 177,000 |
2018/06/29 | 563 | 577 | 553 | 574 | 193,100 |
2018/06/28 | 568 | 568 | 553 | 566 | 171,800 |
2018/06/27 | 551 | 573 | 551 | 568 | 144,300 |
2018/06/26 | 549 | 564 | 546 | 560 | 188,000 |
2018/06/25 | 562 | 571 | 553 | 556 | 232,500 |
2018/06/22 | 560 | 575 | 558 | 572 | 148,500 |
2018/06/21 | 567 | 578 | 562 | 574 | 167,900 |
2018/06/20 | 572 | 577 | 555 | 573 | 342,400 |
2018/06/19 | 576 | 597 | 565 | 579 | 337,800 |
2018/06/18 | 604 | 608 | 576 | 577 | 459,500 |
2018/06/15 | 619 | 624 | 593 | 609 | 321,500 |
2018/06/14 | 613 | 619 | 596 | 606 | 321,900 |
2018/06/13 | 642 | 642 | 612 | 615 | 361,500 |
2018/06/12 | 627 | 643 | 621 | 642 | 239,100 |
2018/06/11 | 625 | 641 | 615 | 625 | 317,500 |
2018/06/08 | 644 | 659 | 615 | 626 | 801,600 |
2018/06/07 | 610 | 654 | 606 | 651 | 1,041,200 |
2018/06/06 | 588 | 606 | 581 | 600 | 345,500 |
2018/06/05 | 580 | 593 | 576 | 591 | 187,300 |
2018/06/04 | 588 | 589 | 567 | 575 | 286,800 |
2018/06/01 | 576 | 598 | 565 | 595 | 272,000 |
2018/05/31 | 590 | 602 | 569 | 573 | 393,700 |
2018/05/30 | 585 | 603 | 584 | 585 | 364,000 |
2018/05/29 | 604 | 606 | 581 | 596 | 472,600 |
2018/05/28 | 629 | 629 | 590 | 600 | 1,261,800 |
2018/05/25 | 585 | 636 | 575 | 617 | 2,853,800 |
2018/05/24 | 552 | 561 | 549 | 555 | 123,900 |
2018/05/23 | 563 | 563 | 544 | 553 | 146,500 |
2018/05/22 | 565 | 572 | 555 | 558 | 162,000 |
2018/05/21 | 565 | 575 | 558 | 562 | 184,500 |
2018/05/18 | 562 | 578 | 559 | 565 | 226,600 |
2018/05/17 | 568 | 582 | 554 | 560 | 359,500 |
2018/05/16 | 567 | 582 | 557 | 569 | 239,400 |
2018/05/15 | 547 | 579 | 541 | 569 | 465,200 |
2018/05/14 | 560 | 574 | 541 | 543 | 633,800 |
2018/05/11 | 555 | 565 | 544 | 562 | 783,100 |
2018/05/10 | 540 | 568 | 516 | 561 | 2,626,700 |
2018/05/09 | 506 | 522 | 482 | 522 | 1,260,300 |
2018/05/08 | 439 | 443 | 436 | 442 | 57,100 |
2018/05/07 | 432 | 439 | 428 | 439 | 40,700 |
2018/05/02 | 434 | 434 | 428 | 432 | 19,500 |
2018/05/01 | 441 | 441 | 429 | 432 | 45,000 |
2018/04/27 | 443 | 443 | 437 | 441 | 80,800 |
2018/04/26 | 440 | 443 | 436 | 443 | 62,400 |
2018/04/25 | 436 | 440 | 434 | 439 | 53,600 |
2018/04/24 | 431 | 439 | 429 | 437 | 129,400 |
2018/04/23 | 428 | 431 | 428 | 430 | 31,600 |
2018/04/20 | 428 | 431 | 426 | 428 | 63,900 |
2018/04/19 | 425 | 432 | 421 | 428 | 99,700 |
2018/04/18 | 417 | 424 | 417 | 422 | 48,200 |
2018/04/17 | 424 | 424 | 413 | 416 | 58,200 |
2018/04/16 | 428 | 429 | 421 | 425 | 59,000 |
2018/04/13 | 428 | 428 | 424 | 428 | 38,200 |
2018/04/12 | 426 | 427 | 422 | 426 | 13,600 |
2018/04/11 | 429 | 432 | 422 | 426 | 58,500 |
2018/04/10 | 425 | 431 | 422 | 427 | 37,000 |
2018/04/09 | 436 | 436 | 427 | 428 | 38,400 |
2018/04/06 | 419 | 440 | 418 | 436 | 156,500 |
2018/04/05 | 421 | 425 | 419 | 422 | 76,400 |
2018/04/04 | 419 | 423 | 411 | 421 | 72,600 |
2018/04/03 | 417 | 422 | 416 | 417 | 63,100 |
2018/04/02 | 421 | 424 | 419 | 419 | 30,500 |
2018/03/30 | 421 | 423 | 417 | 421 | 48,300 |
2018/03/29 | 421 | 425 | 414 | 420 | 71,400 |
2018/03/28 | 414 | 420 | 409 | 419 | 85,200 |
2018/03/27 | 412 | 421 | 412 | 421 | 128,000 |
2018/03/26 | 401 | 406 | 398 | 406 | 127,200 |
2018/03/23 | 414 | 416 | 406 | 406 | 133,800 |
2018/03/22 | 427 | 427 | 417 | 422 | 66,600 |
2018/03/20 | 415 | 429 | 413 | 423 | 100,200 |
2018/03/19 | 423 | 423 | 413 | 416 | 101,100 |
2018/03/16 | 433 | 433 | 417 | 424 | 150,600 |
2018/03/15 | 434 | 434 | 426 | 430 | 54,000 |
2018/03/14 | 430 | 430 | 424 | 429 | 43,200 |
2018/03/13 | 423 | 431 | 421 | 430 | 81,400 |
2018/03/12 | 421 | 426 | 420 | 423 | 41,400 |
2018/03/09 | 423 | 425 | 418 | 419 | 73,400 |
2018/03/08 | 425 | 425 | 418 | 420 | 45,900 |
2018/03/07 | 429 | 432 | 421 | 421 | 75,500 |
2018/03/06 | 429 | 435 | 428 | 429 | 57,900 |
2018/03/05 | 430 | 433 | 421 | 423 | 85,100 |
2018/03/02 | 423 | 435 | 420 | 434 | 102,900 |
2018/03/01 | 436 | 436 | 424 | 428 | 141,700 |
2018/02/28 | 450 | 454 | 435 | 436 | 206,200 |
2018/02/27 | 462 | 463 | 448 | 450 | 90,300 |
2018/02/26 | 465 | 466 | 460 | 461 | 72,500 |
2018/02/23 | 456 | 466 | 456 | 465 | 131,700 |
2018/02/22 | 454 | 457 | 445 | 456 | 130,900 |
2018/02/21 | 453 | 465 | 453 | 459 | 159,800 |
2018/02/20 | 445 | 453 | 444 | 452 | 155,800 |
2018/02/19 | 435 | 448 | 435 | 448 | 159,600 |
2018/02/16 | 416 | 434 | 416 | 433 | 151,100 |
2018/02/15 | 413 | 419 | 410 | 415 | 113,600 |
2018/02/14 | 413 | 416 | 405 | 412 | 151,800 |
2018/02/13 | 428 | 429 | 411 | 413 | 132,100 |
2018/02/09 | 413 | 421 | 411 | 421 | 131,500 |
2018/02/08 | 423 | 428 | 417 | 426 | 178,600 |
2018/02/07 | 434 | 439 | 414 | 415 | 285,600 |
2018/02/06 | 430 | 430 | 410 | 422 | 443,500 |
2018/02/05 | 452 | 452 | 438 | 442 | 280,500 |
2018/02/02 | 435 | 462 | 435 | 452 | 789,800 |
2018/02/01 | 426 | 439 | 416 | 435 | 1,697,700 |
2018/01/31 | 502 | 524 | 502 | 510 | 191,400 |
2018/01/30 | 512 | 513 | 499 | 502 | 234,700 |
2018/01/29 | 539 | 540 | 511 | 511 | 243,900 |
2018/01/26 | 538 | 541 | 536 | 537 | 70,400 |
2018/01/25 | 539 | 539 | 533 | 536 | 42,500 |
2018/01/24 | 535 | 543 | 535 | 539 | 79,100 |
2018/01/23 | 532 | 536 | 530 | 535 | 46,900 |
2018/01/22 | 533 | 533 | 523 | 531 | 60,500 |
2018/01/19 | 528 | 534 | 528 | 534 | 48,000 |
2018/01/18 | 540 | 540 | 527 | 527 | 66,800 |
2018/01/17 | 545 | 545 | 531 | 534 | 119,000 |
2018/01/16 | 555 | 557 | 544 | 549 | 72,600 |
2018/01/15 | 546 | 557 | 545 | 556 | 60,000 |
2018/01/12 | 548 | 550 | 544 | 548 | 52,300 |
2018/01/11 | 532 | 558 | 532 | 546 | 140,300 |
2018/01/10 | 539 | 541 | 533 | 533 | 85,700 |
2018/01/09 | 544 | 545 | 533 | 542 | 90,900 |
2018/01/05 | 550 | 551 | 541 | 543 | 61,900 |
2018/01/04 | 560 | 562 | 539 | 549 | 161,700 |