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
2020/12/30 752 779 750 778 787,700
2020/12/29 735 764 734 755 617,700
2020/12/28 739 748 731 737 656,100
2020/12/25 740 746 720 735 542,900
2020/12/24 709 738 707 738 617,800
2020/12/23 700 716 693 709 596,500
2020/12/22 727 727 693 696 881,700
2020/12/21 736 741 726 735 391,300
2020/12/18 733 747 729 732 483,600
2020/12/17 733 736 718 732 667,300
2020/12/16 733 737 722 737 375,600
2020/12/15 748 754 721 726 569,400
2020/12/14 740 752 734 742 377,300
2020/12/11 740 752 722 740 611,600
2020/12/10 749 760 736 740 345,200
2020/12/09 742 752 732 747 406,500
2020/12/08 709 743 705 742 484,900
2020/12/07 733 738 712 713 813,300
2020/12/04 753 756 723 737 733,600
2020/12/03 776 779 744 753 865,700
2020/12/02 769 778 758 776 663,800
2020/12/01 780 787 752 769 1,060,400
2020/11/30 740 775 740 773 1,161,200
2020/11/27 722 735 714 734 588,500
2020/11/26 713 735 703 722 919,500
2020/11/25 719 723 705 709 776,500
2020/11/24 708 723 703 719 541,800
2020/11/20 702 706 684 701 804,100
2020/11/19 699 710 689 704 1,000,700
2020/11/18 698 715 698 705 763,700
2020/11/17 725 732 699 704 961,300
2020/11/16 749 757 730 737 1,011,200
2020/11/13 758 784 733 744 2,923,300
2020/11/12 736 739 702 713 1,038,500
2020/11/11 693 721 684 721 1,213,800
2020/11/10 692 701 673 680 1,607,400
2020/11/09 739 745 721 725 910,300
2020/11/06 755 767 734 737 1,165,600
2020/11/05 755 762 732 751 2,006,500
2020/11/04 727 745 710 741 2,046,900
2020/11/02 761 767 695 703 4,163,500
2020/10/30 834 856 797 797 3,441,400
2020/10/29 933 952 911 947 1,069,200
2020/10/28 918 949 911 945 769,500
2020/10/27 879 935 862 914 1,145,100
2020/10/26 974 984 912 915 1,071,000
2020/10/23 990 996 929 974 1,255,000
2020/10/22 1,030 1,035 983 993 1,238,000
2020/10/21 1,020 1,064 1,020 1,039 1,047,500
2020/10/20 988 1,032 982 1,025 722,700
2020/10/19 997 1,006 966 988 621,700
2020/10/16 1,017 1,030 972 982 1,061,400
2020/10/15 1,030 1,069 1,010 1,029 1,289,200
2020/10/14 1,021 1,043 977 1,014 1,896,600
2020/10/13 947 1,052 946 1,027 2,784,800
2020/10/12 923 940 907 939 758,300
2020/10/09 884 918 882 918 716,300
2020/10/08 902 902 880 887 519,900
2020/10/07 880 914 872 900 705,700
2020/10/06 900 900 875 882 491,400
2020/10/05 909 909 876 898 705,800
2020/10/02 915 927 888 901 992,900
2020/09/30 935 939 891 912 1,077,800
2020/09/29 895 942 888 935 1,091,700
2020/09/28 897 935 884 907 1,408,800
2020/09/25 867 895 867 890 728,700
2020/09/24 888 893 852 861 849,800
2020/09/23 900 918 896 899 787,700
2020/09/18 881 907 872 892 885,500
2020/09/17 899 906 873 877 1,028,800
2020/09/16 876 914 857 914 1,565,500
2020/09/15 824 860 824 857 821,300
2020/09/14 881 884 827 842 1,664,300
2020/09/11 916 916 876 882 988,200
2020/09/10 898 934 894 918 1,273,400
2020/09/09 854 899 854 883 873,300
2020/09/08 889 894 855 880 797,600
2020/09/07 907 907 860 877 1,363,400
2020/09/04 903 923 890 917 1,118,400
2020/09/03 951 970 912 933 1,548,500
2020/09/02 937 959 921 945 2,072,900
2020/09/01 880 949 873 946 2,680,900
2020/08/31 830 891 830 887 1,845,800
2020/08/28 839 853 796 809 2,053,000
2020/08/27 876 896 834 843 1,392,200
2020/08/26 868 910 858 882 1,448,100
2020/08/25 890 908 854 866 1,843,600
2020/08/24 880 924 861 899 2,856,600
2020/08/21 820 868 812 854 2,126,100
2020/08/20 839 855 805 828 3,096,000
2020/08/19 748 774 727 743 1,513,100
2020/08/18 741 755 710 723 864,300
2020/08/17 725 753 719 739 816,700
2020/08/14 705 726 696 713 556,500
2020/08/13 688 706 686 705 607,400
2020/08/12 714 715 683 688 776,000
2020/08/11 712 738 687 726 1,333,800
2020/08/07 731 737 673 691 1,474,000
2020/08/06 726 758 721 731 2,210,900
2020/08/05 764 811 700 735 8,722,800
2020/08/04 749 749 749 749 141,300
2020/08/03 649 649 649 649 96,300
2020/07/31 569 569 527 549 457,000
2020/07/30 580 591 566 575 340,100
2020/07/29 609 617 565 570 532,200
2020/07/28 583 614 582 607 615,800
2020/07/27 544 592 540 583 641,400
2020/07/22 550 553 528 544 283,800
2020/07/21 517 555 517 554 401,000
2020/07/20 511 517 499 515 173,000
2020/07/17 500 515 498 508 258,500
2020/07/16 500 500 480 495 180,200
2020/07/15 463 500 463 500 343,200
2020/07/14 466 468 453 459 129,100
2020/07/13 435 466 435 466 226,600
2020/07/10 426 435 425 427 123,500
2020/07/09 435 436 427 427 113,600
2020/07/08 446 446 438 438 134,000
2020/07/07 454 454 435 446 98,500
2020/07/06 439 459 438 446 180,400
2020/07/03 416 443 416 439 185,200
2020/07/02 419 424 407 415 121,400
2020/07/01 435 436 415 417 120,800
2020/06/30 450 450 435 436 81,000
2020/06/29 452 452 435 438 133,100
2020/06/26 455 463 449 456 141,300
2020/06/25 445 456 437 452 275,700
2020/06/24 458 460 434 437 259,700
2020/06/23 466 479 456 458 305,000
2020/06/22 450 475 445 464 713,500
2020/06/19 414 435 408 434 208,800
2020/06/18 408 410 402 410 93,800
2020/06/17 414 421 412 413 94,300
2020/06/16 410 424 409 421 385,900
2020/06/15 395 409 388 401 544,300
2020/06/12 356 367 356 362 141,300
2020/06/11 381 381 372 372 56,800
2020/06/10 379 383 377 381 39,000
2020/06/09 381 381 377 380 38,000
2020/06/08 382 382 375 380 82,600
2020/06/05 377 377 371 375 53,500
2020/06/04 378 378 368 377 62,800
2020/06/03 377 377 368 375 70,400
2020/06/02 370 377 367 374 59,500
2020/06/01 373 373 363 367 75,800
2020/05/29 370 377 368 373 107,400
2020/05/28 377 378 368 371 163,400
2020/05/27 384 384 375 377 135,500
2020/05/26 369 393 369 384 266,100
2020/05/25 367 368 361 366 92,700
2020/05/22 364 365 358 361 93,200
2020/05/21 356 360 355 360 73,700
2020/05/20 357 357 352 355 84,000
2020/05/19 357 358 352 354 72,500
2020/05/18 349 352 346 352 57,000
2020/05/15 349 349 342 348 66,500
2020/05/14 359 359 340 341 140,500
2020/05/13 350 363 346 358 113,300
2020/05/12 357 357 349 354 100,500
2020/05/11 369 370 350 350 503,200
2020/05/08 329 336 327 332 189,500
2020/05/07 316 324 316 323 81,300
2020/05/01 319 324 313 313 151,300
2020/04/30 317 328 314 326 147,800
2020/04/28 310 310 300 310 77,400
2020/04/27 301 310 298 310 166,200
2020/04/24 296 301 285 301 230,000
2020/04/23 285 294 283 294 60,100
2020/04/22 289 289 281 285 116,600
2020/04/21 298 300 290 294 105,300
2020/04/20 298 301 292 301 143,300
2020/04/17 294 298 289 290 108,800
2020/04/16 282 294 281 294 77,500
2020/04/15 289 293 284 284 86,100
2020/04/14 285 292 284 289 98,600
2020/04/13 297 297 282 282 99,100
2020/04/10 288 298 284 298 90,900
2020/04/09 291 294 285 286 64,700
2020/04/08 287 297 282 290 94,600
2020/04/07 282 287 273 287 108,200
2020/04/06 262 275 256 275 100,600
2020/04/03 270 270 254 257 100,500
2020/04/02 270 277 262 262 68,600
2020/04/01 286 291 271 274 139,500
2020/03/31 303 303 284 289 96,000
2020/03/30 297 302 286 302 154,400
2020/03/27 314 314 299 309 317,100
2020/03/26 306 309 298 306 181,000
2020/03/25 312 312 300 308 174,100
2020/03/24 295 298 286 298 148,100
2020/03/23 280 288 268 288 195,000
2020/03/19 281 282 263 268 143,200
2020/03/18 275 287 271 273 196,800
2020/03/17 247 275 247 271 243,800
2020/03/16 256 263 250 258 209,400
2020/03/13 240 256 236 248 332,900
2020/03/12 270 275 257 260 229,500
2020/03/11 280 286 275 278 119,000
2020/03/10 260 283 255 280 229,300
2020/03/09 290 290 272 274 226,000
2020/03/06 308 308 296 297 183,600
2020/03/05 310 318 310 313 108,900
2020/03/04 303 312 302 306 93,900
2020/03/03 326 328 307 309 152,000
2020/03/02 298 322 297 315 208,900
2020/02/28 308 313 300 301 224,500
2020/02/27 331 331 316 317 155,500
2020/02/26 330 333 324 331 116,300
2020/02/25 336 339 333 333 175,700
2020/02/21 344 351 344 348 61,400
2020/02/20 347 348 342 344 60,800
2020/02/19 340 345 339 342 99,600
2020/02/18 346 347 340 341 72,600
2020/02/17 352 352 343 346 85,200
2020/02/14 352 354 349 352 63,000
2020/02/13 356 356 352 354 36,700
2020/02/12 358 358 354 356 46,900
2020/02/10 361 361 356 358 34,600
2020/02/07 367 367 357 362 56,800
2020/02/06 363 368 361 365 74,200
2020/02/05 362 363 358 358 57,200
2020/02/04 353 358 352 358 35,700
2020/02/03 345 354 344 352 90,200
2020/01/31 352 359 351 353 59,000
2020/01/30 358 363 350 353 81,600
2020/01/29 364 365 357 358 65,900
2020/01/28 355 363 350 362 118,400
2020/01/27 361 367 356 358 117,000
2020/01/24 383 383 370 372 133,800
2020/01/23 388 388 382 382 72,100
2020/01/22 390 394 388 390 63,500
2020/01/21 389 393 388 391 44,800
2020/01/20 386 390 386 388 71,900
2020/01/17 386 386 382 386 48,200
2020/01/16 387 387 382 385 58,900
2020/01/15 385 391 381 385 93,600
2020/01/14 378 386 377 384 61,600
2020/01/10 380 382 377 380 53,100
2020/01/09 379 387 376 383 74,400
2020/01/08 383 383 367 374 134,900
2020/01/07 382 386 379 384 83,900
2020/01/06 381 385 380 382 98,000

このページの先頭へ