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
2021/12/30 852 852 839 849 195,500
2021/12/29 830 849 828 849 249,700
2021/12/28 818 830 814 830 329,400
2021/12/27 815 818 808 810 237,400
2021/12/24 807 829 803 815 395,800
2021/12/23 806 806 797 804 155,900
2021/12/22 793 806 788 803 477,600
2021/12/21 766 788 757 786 677,300
2021/12/20 786 787 750 756 819,200
2021/12/17 784 788 779 788 229,900
2021/12/16 800 800 788 788 183,000
2021/12/15 786 801 786 791 275,700
2021/12/14 781 792 778 788 353,600
2021/12/13 788 789 774 779 250,000
2021/12/10 790 791 778 779 287,000
2021/12/09 805 810 790 795 263,700
2021/12/08 820 822 800 800 294,200
2021/12/07 794 810 792 809 329,600
2021/12/06 784 794 782 785 228,900
2021/12/03 778 793 765 793 392,000
2021/12/02 785 795 770 771 415,600
2021/12/01 779 798 759 796 772,400
2021/11/30 800 817 767 767 752,500
2021/11/29 791 821 788 791 635,700
2021/11/26 805 807 789 802 607,400
2021/11/25 820 829 807 809 459,200
2021/11/24 827 830 810 814 355,300
2021/11/22 828 833 820 827 261,700
2021/11/19 832 841 820 831 487,200
2021/11/18 832 835 822 833 485,500
2021/11/17 851 854 827 829 639,700
2021/11/16 870 874 851 854 374,300
2021/11/15 890 891 863 867 375,700
2021/11/12 888 902 886 887 288,200
2021/11/11 901 912 886 886 269,200
2021/11/10 892 907 891 902 310,000
2021/11/09 926 926 892 894 533,400
2021/11/08 944 944 914 919 434,600
2021/11/05 945 949 912 940 645,000
2021/11/04 959 995 941 950 1,319,700
2021/11/02 920 964 906 959 1,054,400
2021/11/01 903 932 879 925 1,894,000
2021/10/29 881 883 852 863 814,800
2021/10/28 870 878 851 875 663,900
2021/10/27 875 882 865 873 395,400
2021/10/26 893 898 866 882 510,400
2021/10/25 881 890 873 881 390,400
2021/10/22 868 891 862 886 338,600
2021/10/21 875 879 856 860 254,800
2021/10/20 895 905 874 875 345,800
2021/10/19 886 896 879 894 164,000
2021/10/18 885 887 875 880 145,000
2021/10/15 869 880 864 879 129,200
2021/10/14 874 874 856 857 139,400
2021/10/13 876 880 864 866 168,500
2021/10/12 893 898 882 884 160,800
2021/10/11 877 892 870 889 254,900
2021/10/08 867 879 865 870 184,300
2021/10/07 858 875 852 858 334,000
2021/10/06 848 881 839 846 563,800
2021/10/05 842 849 815 838 764,400
2021/10/04 883 888 852 852 363,300
2021/10/01 860 878 859 875 309,800
2021/09/30 867 870 856 867 224,300
2021/09/29 852 870 849 867 377,100
2021/09/28 888 892 867 877 451,200
2021/09/27 902 905 882 886 382,600
2021/09/24 891 909 886 902 529,300
2021/09/22 876 886 871 875 349,500
2021/09/21 876 889 868 884 478,800
2021/09/17 892 908 885 903 286,200
2021/09/16 909 909 883 891 356,100
2021/09/15 914 916 898 903 314,400
2021/09/14 928 930 912 917 318,800
2021/09/13 916 930 909 926 431,400
2021/09/10 901 916 897 915 267,300
2021/09/09 919 920 896 902 339,600
2021/09/08 888 934 888 926 553,400
2021/09/07 905 913 886 892 321,500
2021/09/06 917 926 890 895 565,100
2021/09/03 923 932 916 917 479,200
2021/09/02 946 946 916 917 522,700
2021/09/01 918 944 910 943 635,900
2021/08/31 877 916 873 912 681,200
2021/08/30 870 883 868 877 261,100
2021/08/27 853 863 848 862 197,700
2021/08/26 842 859 842 858 261,900
2021/08/25 853 857 835 842 224,700
2021/08/24 829 847 824 846 243,600
2021/08/23 807 826 803 823 269,000
2021/08/20 802 817 800 801 404,800
2021/08/19 812 833 805 805 370,900
2021/08/18 807 825 793 817 505,900
2021/08/17 844 845 812 814 793,800
2021/08/16 876 878 842 847 454,700
2021/08/13 874 887 872 882 202,000
2021/08/12 888 892 874 878 204,300
2021/08/11 886 888 874 882 262,900
2021/08/10 864 891 858 886 335,300
2021/08/06 865 882 859 862 332,600
2021/08/05 886 900 870 872 509,200
2021/08/04 935 938 867 875 1,163,600
2021/08/03 954 985 935 936 1,004,400
2021/08/02 948 984 931 974 1,962,000
2021/07/30 871 871 847 860 526,700
2021/07/29 860 876 854 872 333,100
2021/07/28 870 875 851 855 325,600
2021/07/27 868 868 852 864 273,800
2021/07/26 867 872 852 859 358,400
2021/07/21 859 871 852 853 323,700
2021/07/20 848 853 834 840 319,200
2021/07/19 851 854 835 852 353,700
2021/07/16 849 860 841 854 194,200
2021/07/15 863 864 845 846 235,800
2021/07/14 871 876 865 867 152,600
2021/07/13 857 879 855 877 289,000
2021/07/12 846 867 846 856 303,800
2021/07/09 821 842 810 841 405,600
2021/07/08 843 851 824 824 359,500
2021/07/07 846 864 841 844 240,600
2021/07/06 854 859 846 855 208,000
2021/07/05 861 870 853 854 204,300
2021/07/02 868 876 862 863 184,300
2021/07/01 876 877 861 864 218,800
2021/06/30 894 894 877 877 332,400
2021/06/29 885 895 873 888 259,700
2021/06/28 867 889 860 887 268,500
2021/06/25 868 877 854 872 539,300
2021/06/24 827 852 826 847 304,000
2021/06/23 827 841 820 829 299,100
2021/06/22 823 832 814 827 349,000
2021/06/21 820 820 803 813 447,400
2021/06/18 854 856 821 821 506,300
2021/06/17 872 874 850 852 292,500
2021/06/16 859 876 858 871 325,100
2021/06/15 844 858 843 854 287,200
2021/06/14 841 850 826 846 430,800
2021/06/11 851 862 840 842 358,000
2021/06/10 856 867 842 855 417,700
2021/06/09 865 874 856 856 217,200
2021/06/08 862 871 848 867 426,900
2021/06/07 865 875 857 857 360,000
2021/06/04 872 886 863 865 338,400
2021/06/03 890 895 867 871 757,400
2021/06/02 889 907 883 896 464,600
2021/06/01 895 904 884 889 467,100
2021/05/31 926 937 900 902 427,000
2021/05/28 937 943 919 928 433,100
2021/05/27 939 944 924 929 428,200
2021/05/26 935 949 926 935 399,700
2021/05/25 930 955 927 939 471,200
2021/05/24 926 933 918 922 457,700
2021/05/21 955 972 938 938 460,300
2021/05/20 978 993 959 959 495,000
2021/05/19 961 987 960 980 455,300
2021/05/18 946 972 939 964 517,000
2021/05/17 939 957 915 949 725,000
2021/05/14 900 941 900 939 710,000
2021/05/13 872 923 862 905 938,400
2021/05/12 892 912 865 882 1,114,300
2021/05/11 885 927 877 892 1,532,900
2021/05/10 859 905 835 892 3,760,800
2021/05/07 1,089 1,089 1,006 1,009 2,569,000
2021/05/06 1,082 1,132 1,023 1,092 4,136,300
2021/04/30 1,010 1,015 996 1,000 441,300
2021/04/28 1,006 1,013 987 1,010 557,300
2021/04/27 1,019 1,031 1,012 1,012 321,500
2021/04/26 1,032 1,037 1,016 1,017 251,100
2021/04/23 1,021 1,053 1,021 1,022 447,800
2021/04/22 1,020 1,039 1,002 1,037 664,900
2021/04/21 1,050 1,056 1,005 1,006 939,800
2021/04/20 1,064 1,078 1,051 1,072 693,700
2021/04/19 1,051 1,082 1,048 1,073 708,200
2021/04/16 1,034 1,050 1,030 1,042 471,600
2021/04/15 1,030 1,049 1,019 1,042 828,200
2021/04/14 999 1,036 997 1,014 790,800
2021/04/13 987 1,004 980 1,002 1,075,800
2021/04/12 1,006 1,008 980 992 797,400
2021/04/09 1,012 1,024 1,004 1,007 664,200
2021/04/08 1,039 1,039 1,009 1,021 592,300
2021/04/07 1,041 1,050 1,033 1,047 361,500
2021/04/06 1,069 1,072 1,035 1,038 516,600
2021/04/05 1,050 1,072 1,035 1,067 511,200
2021/04/02 1,049 1,056 1,033 1,056 781,500
2021/04/01 1,090 1,092 1,032 1,041 903,800
2021/03/31 1,066 1,100 1,062 1,087 486,300
2021/03/30 1,060 1,084 1,044 1,070 923,400
2021/03/29 1,137 1,147 1,117 1,118 1,205,900
2021/03/26 1,131 1,142 1,112 1,140 758,000
2021/03/25 1,090 1,103 1,070 1,101 749,600
2021/03/24 1,091 1,113 1,081 1,091 808,900
2021/03/23 1,148 1,162 1,112 1,118 823,700
2021/03/22 1,157 1,159 1,133 1,146 725,600
2021/03/19 1,167 1,180 1,139 1,154 1,256,000
2021/03/18 1,184 1,210 1,174 1,197 751,800
2021/03/17 1,175 1,192 1,160 1,168 646,700
2021/03/16 1,190 1,194 1,158 1,191 1,079,300
2021/03/15 1,192 1,233 1,191 1,205 950,700
2021/03/12 1,181 1,195 1,156 1,180 1,208,200
2021/03/11 1,098 1,168 1,097 1,161 1,181,200
2021/03/10 1,088 1,130 1,077 1,112 1,004,800
2021/03/09 1,095 1,096 1,060 1,069 1,061,600
2021/03/08 1,114 1,141 1,095 1,105 995,200
2021/03/05 1,130 1,142 1,085 1,100 1,363,000
2021/03/04 1,112 1,150 1,096 1,144 1,240,400
2021/03/03 1,165 1,179 1,137 1,142 955,500
2021/03/02 1,188 1,190 1,142 1,175 916,600
2021/03/01 1,191 1,196 1,117 1,173 1,711,300
2021/02/26 1,165 1,199 1,156 1,166 1,427,700
2021/02/25 1,230 1,232 1,172 1,172 1,292,100
2021/02/24 1,222 1,262 1,201 1,205 1,238,100
2021/02/22 1,253 1,298 1,223 1,251 1,887,400
2021/02/19 1,264 1,270 1,199 1,217 2,914,300
2021/02/18 1,472 1,485 1,260 1,305 4,759,300
2021/02/17 1,408 1,475 1,408 1,473 1,999,900
2021/02/16 1,353 1,446 1,350 1,433 2,662,500
2021/02/15 1,313 1,363 1,290 1,356 1,971,900
2021/02/12 1,325 1,328 1,268 1,307 1,884,800
2021/02/10 1,279 1,335 1,266 1,298 2,798,800
2021/02/09 1,265 1,269 1,217 1,258 1,824,300
2021/02/08 1,230 1,264 1,204 1,251 3,207,100
2021/02/05 1,139 1,232 1,115 1,215 4,887,000
2021/02/04 1,132 1,165 1,094 1,138 3,493,900
2021/02/03 1,093 1,188 1,091 1,145 11,641,800
2021/02/02 974 1,120 970 1,083 16,008,100
2021/02/01 975 975 933 975 3,590,500
2021/01/29 848 864 814 825 1,165,900
2021/01/28 830 859 821 845 952,400
2021/01/27 870 874 851 859 603,600
2021/01/26 888 894 870 870 593,500
2021/01/25 885 900 874 894 742,700
2021/01/22 860 884 853 882 878,000
2021/01/21 861 876 843 866 1,183,700
2021/01/20 911 915 847 858 1,858,500
2021/01/19 945 962 915 917 2,070,400
2021/01/18 905 934 870 929 2,232,100
2021/01/15 839 880 832 874 978,900
2021/01/14 854 862 831 836 833,400
2021/01/13 848 868 839 854 1,150,400
2021/01/12 847 862 838 838 1,466,500
2021/01/08 792 818 791 817 988,700
2021/01/07 774 795 770 785 566,100
2021/01/06 779 790 764 764 576,800
2021/01/05 780 804 765 784 983,500
2021/01/04 779 785 758 776 867,500

このページの先頭へ