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
2023/12/29 958 961 954 960 67,300
2023/12/28 957 959 953 958 43,200
2023/12/27 947 956 947 956 83,000
2023/12/26 944 950 943 948 61,900
2023/12/25 965 965 945 945 94,300
2023/12/22 945 954 943 948 76,700
2023/12/21 959 959 944 947 93,900
2023/12/20 960 969 958 962 138,100
2023/12/19 955 956 948 951 75,500
2023/12/18 946 958 946 955 54,200
2023/12/15 947 963 947 961 119,000
2023/12/14 968 968 945 951 108,300
2023/12/13 960 971 960 968 100,100
2023/12/12 955 964 953 957 69,200
2023/12/11 933 954 933 954 111,100
2023/12/08 946 950 929 931 116,300
2023/12/07 949 954 941 941 72,800
2023/12/06 928 952 928 952 124,400
2023/12/05 939 946 925 925 135,400
2023/12/04 930 941 928 936 72,200
2023/12/01 928 935 925 925 74,800
2023/11/30 927 929 916 925 123,800
2023/11/29 935 937 927 927 66,700
2023/11/28 930 940 928 935 73,700
2023/11/27 935 941 928 928 73,900
2023/11/24 941 944 932 934 103,700
2023/11/22 939 958 938 941 106,100
2023/11/21 926 943 923 939 102,500
2023/11/20 928 933 923 924 83,800
2023/11/17 908 926 908 926 78,400
2023/11/16 923 923 906 910 113,000
2023/11/15 918 925 912 922 130,800
2023/11/14 905 912 899 908 101,400
2023/11/13 913 917 904 904 105,000
2023/11/10 919 922 907 918 102,100
2023/11/09 903 924 891 920 161,700
2023/11/08 912 917 902 908 133,400
2023/11/07 924 929 912 914 164,000
2023/11/06 929 933 920 924 167,500
2023/11/02 937 937 916 923 156,500
2023/11/01 941 944 924 927 261,900
2023/10/31 910 940 890 940 402,800
2023/10/30 917 917 877 899 1,026,900
2023/10/27 1,057 1,092 1,057 1,090 318,200
2023/10/26 1,060 1,070 1,054 1,057 104,400
2023/10/25 1,063 1,073 1,052 1,063 150,200
2023/10/24 1,051 1,053 1,027 1,050 148,800
2023/10/23 1,064 1,067 1,034 1,036 165,300
2023/10/20 1,062 1,065 1,050 1,062 84,000
2023/10/19 1,058 1,061 1,049 1,056 77,700
2023/10/18 1,058 1,066 1,046 1,064 130,200
2023/10/17 1,046 1,056 1,038 1,048 93,700
2023/10/16 1,036 1,064 1,030 1,040 194,200
2023/10/13 1,060 1,062 1,041 1,045 145,800
2023/10/12 1,061 1,072 1,052 1,066 244,800
2023/10/11 1,010 1,073 1,002 1,068 633,800
2023/10/10 989 996 989 995 75,700
2023/10/06 975 981 968 976 63,600
2023/10/05 951 965 951 965 82,200
2023/10/04 955 966 945 947 202,800
2023/10/03 989 989 974 974 121,000
2023/10/02 993 1,010 990 990 106,300
2023/09/29 1,019 1,019 988 993 105,500
2023/09/28 1,005 1,029 1,005 1,016 147,700
2023/09/27 1,020 1,027 1,014 1,027 243,200
2023/09/26 1,034 1,034 1,023 1,024 98,500
2023/09/25 1,025 1,039 1,016 1,033 161,500
2023/09/22 1,008 1,024 1,007 1,018 120,300
2023/09/21 1,008 1,020 1,008 1,013 106,200
2023/09/20 1,033 1,037 1,012 1,012 233,200
2023/09/19 1,037 1,039 1,028 1,039 121,000
2023/09/15 1,028 1,042 1,024 1,037 148,500
2023/09/14 1,032 1,032 1,024 1,025 88,300
2023/09/13 1,030 1,032 1,026 1,032 82,400
2023/09/12 1,020 1,032 1,020 1,032 88,200
2023/09/11 1,010 1,017 1,009 1,015 70,200
2023/09/08 1,008 1,012 1,001 1,006 128,700
2023/09/07 1,018 1,021 1,012 1,014 110,400
2023/09/06 1,025 1,025 1,018 1,018 79,400
2023/09/05 1,022 1,025 1,014 1,025 89,200
2023/09/04 1,024 1,024 1,014 1,019 109,800
2023/09/01 1,006 1,015 1,002 1,015 98,800
2023/08/31 997 1,009 996 1,006 141,500
2023/08/30 995 995 987 989 120,200
2023/08/29 988 1,005 985 999 177,400
2023/08/28 983 986 977 985 89,100
2023/08/25 981 981 973 977 69,200
2023/08/24 980 987 980 983 64,200
2023/08/23 971 984 968 984 79,000
2023/08/22 977 977 964 972 75,600
2023/08/21 961 972 961 968 54,800
2023/08/18 967 967 957 961 69,700
2023/08/17 976 976 957 970 80,500
2023/08/16 984 985 973 973 54,500
2023/08/15 980 988 974 988 85,600
2023/08/14 979 989 973 980 103,500
2023/08/10 965 977 964 971 100,300
2023/08/09 977 977 963 966 69,000
2023/08/08 984 985 975 977 52,300
2023/08/07 967 980 965 980 72,500
2023/08/04 970 978 968 969 93,700
2023/08/03 974 976 963 966 98,800
2023/08/02 985 987 977 979 116,800
2023/08/01 975 983 968 980 173,800
2023/07/31 970 991 964 969 240,200
2023/07/28 949 955 937 944 152,200
2023/07/27 943 952 940 952 74,400
2023/07/26 942 943 934 942 60,700
2023/07/25 940 942 935 941 72,800
2023/07/24 936 940 934 937 62,300
2023/07/21 935 939 932 934 59,900
2023/07/20 945 947 935 936 64,400
2023/07/19 935 945 934 945 74,400
2023/07/18 927 934 925 932 57,300
2023/07/14 932 932 915 924 101,300
2023/07/13 927 932 917 927 74,000
2023/07/12 934 934 926 927 62,700
2023/07/11 934 937 927 928 88,000
2023/07/10 932 944 932 936 109,400
2023/07/07 934 943 925 932 153,000
2023/07/06 951 955 943 945 101,300
2023/07/05 956 958 949 955 108,600
2023/07/04 966 968 959 960 158,800
2023/07/03 968 972 965 971 69,900
2023/06/30 965 967 958 967 86,400
2023/06/29 968 971 963 967 84,700
2023/06/28 956 970 954 968 94,700
2023/06/27 955 956 943 951 138,800
2023/06/26 963 970 952 958 145,900
2023/06/23 960 974 953 964 316,800
2023/06/22 936 960 934 950 283,700
2023/06/21 922 938 920 929 157,000
2023/06/20 936 936 917 922 206,800
2023/06/19 930 940 926 940 175,200
2023/06/16 913 929 911 929 171,800
2023/06/15 913 924 903 916 136,400
2023/06/14 917 920 907 913 117,600
2023/06/13 916 924 914 917 129,700
2023/06/12 919 927 917 922 111,900
2023/06/09 914 927 911 927 154,700
2023/06/08 924 930 912 917 118,700
2023/06/07 922 928 915 917 164,200
2023/06/06 916 920 912 920 130,800
2023/06/05 906 915 903 913 205,800
2023/06/02 882 903 881 901 145,600
2023/06/01 876 886 874 881 125,600
2023/05/31 892 895 880 880 77,000
2023/05/30 889 900 888 895 112,300
2023/05/29 880 891 875 883 96,200
2023/05/26 885 885 871 872 97,100
2023/05/25 886 894 884 887 85,100
2023/05/24 875 890 872 884 86,100
2023/05/23 890 895 875 878 145,600
2023/05/22 889 894 884 893 71,500
2023/05/19 892 896 884 889 132,200
2023/05/18 903 903 890 897 151,300
2023/05/17 902 907 899 903 150,500
2023/05/16 902 905 896 904 177,500
2023/05/15 901 904 889 900 237,500
2023/05/12 897 904 885 897 322,300
2023/05/11 897 902 884 892 350,200
2023/05/10 874 909 862 890 1,087,400
2023/05/09 806 809 799 799 167,000
2023/05/08 806 809 798 809 122,600
2023/05/02 809 813 801 804 155,200
2023/05/01 799 804 794 804 203,700
2023/04/28 796 799 781 789 189,000
2023/04/27 778 788 778 787 111,400
2023/04/26 789 789 778 779 94,900
2023/04/25 790 794 784 791 97,400
2023/04/24 781 787 781 784 58,900
2023/04/21 782 785 780 780 45,200
2023/04/20 782 788 777 779 108,500
2023/04/19 782 787 779 787 70,100
2023/04/18 783 788 779 784 87,800
2023/04/17 782 784 779 782 87,800
2023/04/14 783 786 782 782 67,800
2023/04/13 777 783 776 782 82,900
2023/04/12 777 782 777 782 69,000
2023/04/11 785 789 776 776 98,200
2023/04/10 786 787 781 785 96,800
2023/04/07 778 783 776 780 79,300
2023/04/06 784 788 775 777 126,500
2023/04/05 799 800 788 789 119,900
2023/04/04 815 815 801 808 138,400
2023/04/03 812 817 807 817 170,900
2023/03/31 796 814 796 808 182,000
2023/03/30 779 794 777 793 353,700
2023/03/29 813 815 806 814 426,400
2023/03/28 820 821 808 810 259,900
2023/03/27 825 827 818 820 213,300
2023/03/24 820 824 814 818 216,700
2023/03/23 811 824 810 824 141,000
2023/03/22 807 816 805 815 141,800
2023/03/20 812 813 796 798 215,100
2023/03/17 806 815 806 813 188,400
2023/03/16 808 811 803 811 160,700
2023/03/15 819 824 817 818 124,700
2023/03/14 816 818 803 808 233,800
2023/03/13 820 822 813 821 198,400
2023/03/10 838 842 827 830 272,200
2023/03/09 842 845 838 844 154,500
2023/03/08 830 841 830 839 182,500
2023/03/07 832 833 823 833 192,900
2023/03/06 833 833 819 829 316,400
2023/03/03 810 821 806 820 211,200
2023/03/02 811 811 802 803 130,000
2023/03/01 813 815 802 811 147,400
2023/02/28 807 814 805 814 199,000
2023/02/27 794 804 792 802 234,500
2023/02/24 791 798 788 793 186,700
2023/02/22 790 792 782 784 166,800
2023/02/21 785 792 780 792 201,400
2023/02/20 773 786 772 785 389,200
2023/02/17 770 773 763 769 224,300
2023/02/16 772 774 766 774 162,700
2023/02/15 774 775 768 770 97,800
2023/02/14 767 772 765 772 112,600
2023/02/13 768 770 758 767 157,800
2023/02/10 767 774 765 770 110,000
2023/02/09 767 773 766 768 66,300
2023/02/08 775 777 768 770 101,500
2023/02/07 776 781 773 775 94,600
2023/02/06 778 780 767 773 125,300
2023/02/03 764 777 760 772 227,700
2023/02/02 785 787 759 760 418,600
2023/02/01 780 804 769 782 1,123,200
2023/01/31 730 731 725 726 129,500
2023/01/30 724 730 724 727 114,100
2023/01/27 725 729 723 724 68,300
2023/01/26 726 727 722 724 48,200
2023/01/25 722 725 721 724 85,000
2023/01/24 728 729 723 723 85,900
2023/01/23 723 727 722 724 84,500
2023/01/20 717 721 716 720 73,400
2023/01/19 714 718 714 715 50,600
2023/01/18 711 720 710 717 102,400
2023/01/17 709 709 706 709 55,800
2023/01/16 700 710 700 702 125,800
2023/01/13 703 712 703 710 98,200
2023/01/12 710 711 704 705 64,300
2023/01/11 709 712 708 711 46,300
2023/01/10 708 713 706 708 77,600
2023/01/06 698 706 698 702 93,500
2023/01/05 700 703 693 695 148,900
2023/01/04 713 714 700 700 156,700

このページの先頭へ