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 |