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
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

このページの先頭へ