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 |
---|---|---|---|---|---|
2022/12/30 | 712 | 717 | 709 | 713 | 100,500 |
2022/12/29 | 709 | 712 | 694 | 712 | 193,800 |
2022/12/28 | 712 | 715 | 708 | 711 | 122,200 |
2022/12/27 | 712 | 718 | 710 | 716 | 145,100 |
2022/12/26 | 708 | 711 | 704 | 710 | 103,600 |
2022/12/23 | 711 | 712 | 705 | 707 | 104,500 |
2022/12/22 | 712 | 714 | 708 | 711 | 99,500 |
2022/12/21 | 710 | 714 | 706 | 709 | 122,400 |
2022/12/20 | 718 | 718 | 698 | 708 | 228,500 |
2022/12/19 | 715 | 719 | 713 | 716 | 101,600 |
2022/12/16 | 720 | 725 | 717 | 718 | 105,900 |
2022/12/15 | 722 | 727 | 722 | 724 | 51,900 |
2022/12/14 | 724 | 726 | 721 | 724 | 54,700 |
2022/12/13 | 722 | 725 | 719 | 723 | 84,900 |
2022/12/12 | 715 | 720 | 715 | 717 | 60,600 |
2022/12/09 | 720 | 720 | 712 | 720 | 95,200 |
2022/12/08 | 712 | 714 | 705 | 714 | 90,800 |
2022/12/07 | 701 | 715 | 701 | 714 | 76,100 |
2022/12/06 | 703 | 707 | 701 | 704 | 81,700 |
2022/12/05 | 710 | 711 | 702 | 706 | 76,700 |
2022/12/02 | 709 | 712 | 699 | 708 | 180,500 |
2022/12/01 | 714 | 715 | 709 | 709 | 115,500 |
2022/11/30 | 717 | 719 | 710 | 711 | 132,900 |
2022/11/29 | 727 | 727 | 717 | 717 | 125,500 |
2022/11/28 | 736 | 736 | 729 | 731 | 75,500 |
2022/11/25 | 740 | 741 | 734 | 736 | 83,400 |
2022/11/24 | 730 | 736 | 727 | 734 | 127,800 |
2022/11/22 | 721 | 725 | 719 | 724 | 123,400 |
2022/11/21 | 711 | 719 | 708 | 719 | 119,500 |
2022/11/18 | 711 | 714 | 707 | 710 | 172,800 |
2022/11/17 | 701 | 708 | 700 | 706 | 126,700 |
2022/11/16 | 703 | 704 | 695 | 701 | 69,200 |
2022/11/15 | 705 | 707 | 698 | 700 | 104,900 |
2022/11/14 | 711 | 717 | 707 | 707 | 73,100 |
2022/11/11 | 714 | 715 | 707 | 713 | 107,500 |
2022/11/10 | 705 | 711 | 702 | 702 | 93,600 |
2022/11/09 | 713 | 717 | 708 | 712 | 78,600 |
2022/11/08 | 709 | 719 | 707 | 713 | 87,900 |
2022/11/07 | 705 | 710 | 702 | 707 | 48,600 |
2022/11/04 | 702 | 709 | 700 | 704 | 158,200 |
2022/11/02 | 696 | 706 | 693 | 704 | 237,000 |
2022/11/01 | 697 | 706 | 696 | 698 | 168,500 |
2022/10/31 | 691 | 709 | 687 | 690 | 309,700 |
2022/10/28 | 684 | 687 | 666 | 670 | 479,200 |
2022/10/27 | 692 | 692 | 679 | 690 | 177,000 |
2022/10/26 | 701 | 704 | 694 | 694 | 84,600 |
2022/10/25 | 693 | 703 | 689 | 696 | 117,800 |
2022/10/24 | 694 | 697 | 689 | 689 | 64,400 |
2022/10/21 | 691 | 693 | 687 | 689 | 86,300 |
2022/10/20 | 695 | 695 | 687 | 694 | 101,600 |
2022/10/19 | 700 | 702 | 696 | 698 | 70,700 |
2022/10/18 | 695 | 702 | 695 | 702 | 69,100 |
2022/10/17 | 700 | 703 | 692 | 693 | 98,300 |
2022/10/14 | 701 | 710 | 697 | 704 | 110,100 |
2022/10/13 | 692 | 697 | 689 | 691 | 141,000 |
2022/10/12 | 700 | 701 | 692 | 699 | 108,300 |
2022/10/11 | 702 | 710 | 700 | 702 | 215,400 |
2022/10/07 | 712 | 718 | 708 | 714 | 122,200 |
2022/10/06 | 717 | 725 | 716 | 716 | 85,600 |
2022/10/05 | 725 | 725 | 715 | 716 | 107,900 |
2022/10/04 | 713 | 723 | 713 | 718 | 150,200 |
2022/10/03 | 708 | 712 | 695 | 712 | 185,700 |
2022/09/30 | 695 | 713 | 695 | 701 | 219,100 |
2022/09/29 | 688 | 710 | 688 | 701 | 271,500 |
2022/09/28 | 706 | 707 | 678 | 688 | 564,400 |
2022/09/27 | 715 | 722 | 709 | 710 | 177,400 |
2022/09/26 | 724 | 725 | 704 | 710 | 339,800 |
2022/09/22 | 727 | 729 | 722 | 729 | 238,300 |
2022/09/21 | 740 | 740 | 722 | 727 | 286,000 |
2022/09/20 | 743 | 746 | 740 | 741 | 129,400 |
2022/09/16 | 745 | 745 | 731 | 738 | 166,700 |
2022/09/15 | 731 | 750 | 726 | 747 | 237,100 |
2022/09/14 | 730 | 733 | 723 | 727 | 269,800 |
2022/09/13 | 750 | 750 | 738 | 739 | 123,600 |
2022/09/12 | 744 | 749 | 741 | 748 | 124,000 |
2022/09/09 | 736 | 745 | 736 | 745 | 169,200 |
2022/09/08 | 733 | 740 | 727 | 737 | 190,200 |
2022/09/07 | 748 | 749 | 727 | 730 | 273,000 |
2022/09/06 | 762 | 764 | 746 | 747 | 256,000 |
2022/09/05 | 761 | 762 | 754 | 759 | 174,100 |
2022/09/02 | 777 | 778 | 761 | 763 | 319,000 |
2022/09/01 | 785 | 787 | 773 | 777 | 227,700 |
2022/08/31 | 790 | 792 | 786 | 787 | 86,700 |
2022/08/30 | 790 | 797 | 787 | 796 | 128,700 |
2022/08/29 | 783 | 788 | 781 | 784 | 125,100 |
2022/08/26 | 800 | 801 | 795 | 795 | 77,300 |
2022/08/25 | 802 | 806 | 796 | 799 | 97,000 |
2022/08/24 | 793 | 797 | 792 | 796 | 82,300 |
2022/08/23 | 791 | 796 | 787 | 796 | 80,800 |
2022/08/22 | 790 | 794 | 787 | 794 | 81,300 |
2022/08/19 | 801 | 802 | 791 | 793 | 132,000 |
2022/08/18 | 795 | 800 | 795 | 799 | 123,600 |
2022/08/17 | 796 | 802 | 795 | 799 | 190,000 |
2022/08/16 | 781 | 795 | 775 | 794 | 180,600 |
2022/08/15 | 784 | 789 | 776 | 784 | 176,700 |
2022/08/12 | 781 | 791 | 777 | 782 | 172,400 |
2022/08/10 | 780 | 780 | 772 | 773 | 210,800 |
2022/08/09 | 795 | 795 | 775 | 786 | 268,000 |
2022/08/08 | 790 | 799 | 787 | 791 | 208,200 |
2022/08/05 | 780 | 790 | 775 | 790 | 168,900 |
2022/08/04 | 787 | 789 | 777 | 780 | 288,400 |
2022/08/03 | 796 | 798 | 782 | 786 | 380,900 |
2022/08/02 | 818 | 819 | 791 | 791 | 508,700 |
2022/08/01 | 847 | 848 | 818 | 818 | 608,600 |
2022/07/29 | 910 | 910 | 886 | 886 | 215,100 |
2022/07/28 | 914 | 918 | 905 | 915 | 211,600 |
2022/07/27 | 937 | 937 | 914 | 915 | 140,800 |
2022/07/26 | 936 | 944 | 934 | 942 | 82,700 |
2022/07/25 | 945 | 945 | 932 | 935 | 129,300 |
2022/07/22 | 951 | 955 | 943 | 946 | 104,600 |
2022/07/21 | 937 | 957 | 935 | 954 | 248,600 |
2022/07/20 | 933 | 940 | 931 | 939 | 147,600 |
2022/07/19 | 922 | 928 | 917 | 928 | 95,400 |
2022/07/15 | 923 | 928 | 908 | 917 | 144,400 |
2022/07/14 | 923 | 928 | 918 | 924 | 89,700 |
2022/07/13 | 913 | 927 | 908 | 923 | 87,500 |
2022/07/12 | 927 | 927 | 908 | 914 | 143,800 |
2022/07/11 | 935 | 939 | 923 | 929 | 158,900 |
2022/07/08 | 920 | 948 | 920 | 929 | 395,000 |
2022/07/07 | 927 | 930 | 914 | 917 | 150,900 |
2022/07/06 | 910 | 925 | 910 | 923 | 227,600 |
2022/07/05 | 916 | 919 | 906 | 909 | 188,500 |
2022/07/04 | 911 | 923 | 907 | 913 | 207,200 |
2022/07/01 | 906 | 917 | 894 | 907 | 217,000 |
2022/06/30 | 911 | 918 | 905 | 910 | 148,700 |
2022/06/29 | 903 | 915 | 900 | 915 | 168,800 |
2022/06/28 | 908 | 914 | 906 | 914 | 126,600 |
2022/06/27 | 900 | 912 | 899 | 910 | 204,500 |
2022/06/24 | 904 | 916 | 886 | 886 | 461,600 |
2022/06/23 | 880 | 900 | 877 | 896 | 177,500 |
2022/06/22 | 893 | 895 | 874 | 880 | 152,800 |
2022/06/21 | 878 | 901 | 878 | 890 | 388,600 |
2022/06/20 | 888 | 888 | 863 | 874 | 280,200 |
2022/06/17 | 870 | 882 | 867 | 882 | 218,300 |
2022/06/16 | 878 | 895 | 869 | 882 | 236,100 |
2022/06/15 | 868 | 885 | 865 | 869 | 142,200 |
2022/06/14 | 865 | 879 | 862 | 870 | 183,200 |
2022/06/13 | 849 | 876 | 849 | 874 | 206,200 |
2022/06/10 | 874 | 879 | 862 | 862 | 157,400 |
2022/06/09 | 868 | 887 | 864 | 878 | 222,600 |
2022/06/08 | 866 | 877 | 859 | 869 | 228,700 |
2022/06/07 | 863 | 870 | 853 | 860 | 182,300 |
2022/06/06 | 835 | 868 | 833 | 860 | 293,100 |
2022/06/03 | 844 | 850 | 839 | 844 | 102,100 |
2022/06/02 | 842 | 849 | 836 | 844 | 136,400 |
2022/06/01 | 844 | 850 | 837 | 842 | 121,500 |
2022/05/31 | 838 | 847 | 831 | 843 | 152,400 |
2022/05/30 | 823 | 842 | 820 | 842 | 328,900 |
2022/05/27 | 824 | 825 | 807 | 814 | 110,700 |
2022/05/26 | 806 | 829 | 806 | 817 | 177,400 |
2022/05/25 | 809 | 811 | 795 | 810 | 126,900 |
2022/05/24 | 817 | 817 | 809 | 815 | 94,500 |
2022/05/23 | 799 | 815 | 799 | 815 | 198,700 |
2022/05/20 | 801 | 801 | 790 | 795 | 164,400 |
2022/05/19 | 788 | 800 | 781 | 800 | 217,200 |
2022/05/18 | 829 | 829 | 803 | 803 | 201,500 |
2022/05/17 | 812 | 830 | 812 | 825 | 206,400 |
2022/05/16 | 831 | 836 | 802 | 810 | 312,500 |
2022/05/13 | 833 | 839 | 817 | 831 | 280,800 |
2022/05/12 | 826 | 848 | 814 | 824 | 381,300 |
2022/05/11 | 805 | 834 | 779 | 830 | 983,800 |
2022/05/10 | 848 | 856 | 834 | 844 | 436,300 |
2022/05/09 | 842 | 860 | 835 | 857 | 372,200 |
2022/05/06 | 827 | 854 | 826 | 849 | 392,500 |
2022/05/02 | 801 | 836 | 798 | 830 | 581,100 |
2022/04/28 | 790 | 800 | 784 | 798 | 150,800 |
2022/04/27 | 785 | 794 | 772 | 791 | 286,200 |
2022/04/26 | 804 | 807 | 788 | 788 | 249,400 |
2022/04/25 | 799 | 808 | 795 | 799 | 213,800 |
2022/04/22 | 794 | 806 | 791 | 806 | 142,800 |
2022/04/21 | 799 | 802 | 788 | 800 | 235,800 |
2022/04/20 | 794 | 798 | 789 | 797 | 185,200 |
2022/04/19 | 793 | 795 | 781 | 787 | 204,800 |
2022/04/18 | 785 | 792 | 777 | 791 | 200,600 |
2022/04/15 | 789 | 791 | 785 | 790 | 160,000 |
2022/04/14 | 797 | 800 | 787 | 792 | 203,400 |
2022/04/13 | 793 | 802 | 791 | 798 | 159,200 |
2022/04/12 | 795 | 800 | 788 | 793 | 196,600 |
2022/04/11 | 814 | 814 | 793 | 801 | 330,400 |
2022/04/08 | 816 | 820 | 808 | 814 | 238,800 |
2022/04/07 | 825 | 826 | 806 | 815 | 295,500 |
2022/04/06 | 840 | 846 | 834 | 836 | 203,100 |
2022/04/05 | 836 | 850 | 821 | 846 | 366,900 |
2022/04/04 | 832 | 840 | 821 | 822 | 245,700 |
2022/04/01 | 826 | 833 | 808 | 833 | 313,600 |
2022/03/31 | 875 | 877 | 833 | 833 | 495,600 |
2022/03/30 | 864 | 880 | 855 | 879 | 332,800 |
2022/03/29 | 903 | 907 | 892 | 903 | 480,900 |
2022/03/28 | 921 | 923 | 888 | 896 | 632,200 |
2022/03/25 | 932 | 940 | 922 | 922 | 381,300 |
2022/03/24 | 925 | 929 | 915 | 929 | 254,500 |
2022/03/23 | 932 | 941 | 927 | 927 | 349,500 |
2022/03/22 | 928 | 929 | 919 | 926 | 268,700 |
2022/03/18 | 912 | 929 | 912 | 922 | 295,000 |
2022/03/17 | 925 | 931 | 906 | 910 | 266,900 |
2022/03/16 | 922 | 924 | 907 | 910 | 165,600 |
2022/03/15 | 909 | 920 | 905 | 914 | 172,700 |
2022/03/14 | 892 | 915 | 892 | 907 | 227,400 |
2022/03/11 | 888 | 897 | 885 | 892 | 192,500 |
2022/03/10 | 893 | 898 | 884 | 895 | 283,100 |
2022/03/09 | 878 | 888 | 867 | 868 | 300,100 |
2022/03/08 | 873 | 905 | 867 | 880 | 365,200 |
2022/03/07 | 890 | 892 | 874 | 883 | 322,600 |
2022/03/04 | 900 | 904 | 887 | 897 | 376,600 |
2022/03/03 | 917 | 919 | 903 | 904 | 261,300 |
2022/03/02 | 914 | 920 | 904 | 905 | 255,200 |
2022/03/01 | 921 | 931 | 915 | 923 | 279,600 |
2022/02/28 | 908 | 916 | 900 | 914 | 275,800 |
2022/02/25 | 911 | 911 | 897 | 902 | 279,200 |
2022/02/24 | 918 | 920 | 887 | 899 | 461,400 |
2022/02/22 | 933 | 942 | 917 | 930 | 317,200 |
2022/02/21 | 920 | 944 | 913 | 935 | 430,000 |
2022/02/18 | 908 | 927 | 902 | 927 | 313,600 |
2022/02/17 | 917 | 924 | 913 | 916 | 258,500 |
2022/02/16 | 937 | 940 | 912 | 916 | 267,700 |
2022/02/15 | 904 | 934 | 902 | 918 | 646,000 |
2022/02/14 | 903 | 908 | 899 | 899 | 267,200 |
2022/02/10 | 895 | 916 | 893 | 912 | 455,500 |
2022/02/09 | 890 | 903 | 879 | 882 | 598,100 |
2022/02/08 | 899 | 902 | 878 | 879 | 480,600 |
2022/02/07 | 903 | 913 | 898 | 904 | 325,600 |
2022/02/04 | 908 | 915 | 895 | 902 | 337,100 |
2022/02/03 | 901 | 914 | 886 | 911 | 499,600 |
2022/02/02 | 896 | 916 | 881 | 912 | 1,034,500 |
2022/02/01 | 840 | 890 | 840 | 889 | 1,341,800 |
2022/01/31 | 838 | 850 | 809 | 823 | 1,460,600 |
2022/01/28 | 841 | 844 | 828 | 837 | 596,500 |
2022/01/27 | 861 | 866 | 829 | 832 | 514,700 |
2022/01/26 | 843 | 865 | 840 | 855 | 278,400 |
2022/01/25 | 870 | 870 | 832 | 834 | 591,100 |
2022/01/24 | 859 | 868 | 849 | 865 | 239,500 |
2022/01/21 | 840 | 863 | 830 | 861 | 297,000 |
2022/01/20 | 837 | 855 | 835 | 850 | 356,900 |
2022/01/19 | 850 | 856 | 834 | 839 | 416,600 |
2022/01/18 | 864 | 874 | 851 | 862 | 261,100 |
2022/01/17 | 872 | 880 | 856 | 857 | 404,500 |
2022/01/14 | 879 | 881 | 863 | 874 | 291,300 |
2022/01/13 | 880 | 893 | 871 | 888 | 294,700 |
2022/01/12 | 870 | 882 | 870 | 880 | 305,600 |
2022/01/11 | 852 | 865 | 844 | 865 | 315,200 |
2022/01/07 | 838 | 851 | 833 | 848 | 265,200 |
2022/01/06 | 829 | 839 | 825 | 831 | 234,500 |
2022/01/05 | 855 | 855 | 830 | 840 | 434,200 |
2022/01/04 | 863 | 866 | 848 | 858 | 208,600 |