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
2026/05/15 1,649 1,664 1,618 1,618 337,000
2026/05/14 1,633 1,644 1,618 1,623 263,000
2026/05/13 1,656 1,678 1,631 1,631 425,400
2026/05/12 1,705 1,705 1,652 1,655 677,500
2026/05/11 1,757 1,805 1,705 1,705 1,515,500
2026/05/08 1,597 1,597 1,597 1,597 106,100
2026/05/07 1,324 1,330 1,291 1,297 182,500
2026/05/01 1,320 1,322 1,286 1,305 150,600
2026/04/30 1,323 1,326 1,312 1,325 96,900
2026/04/28 1,310 1,333 1,310 1,333 135,500
2026/04/27 1,320 1,327 1,313 1,314 75,700
2026/04/24 1,320 1,322 1,311 1,322 72,600
2026/04/23 1,320 1,324 1,310 1,317 76,800
2026/04/22 1,345 1,345 1,325 1,327 70,100
2026/04/21 1,359 1,365 1,341 1,347 78,800
2026/04/20 1,352 1,357 1,342 1,352 64,800
2026/04/17 1,355 1,360 1,346 1,352 66,100
2026/04/16 1,348 1,363 1,347 1,355 105,100
2026/04/15 1,331 1,345 1,329 1,334 102,300
2026/04/14 1,315 1,322 1,309 1,316 88,800
2026/04/13 1,328 1,333 1,309 1,312 82,100
2026/04/10 1,346 1,356 1,323 1,329 109,200
2026/04/09 1,361 1,370 1,351 1,353 84,300
2026/04/08 1,360 1,362 1,352 1,358 79,400
2026/04/07 1,349 1,361 1,341 1,346 49,600
2026/04/06 1,337 1,348 1,336 1,348 51,900
2026/04/03 1,337 1,347 1,334 1,342 70,100
2026/03/27 1,337 1,348 1,334 1,336 457,100
2026/03/26 1,332 1,333 1,322 1,333 215,400
2026/03/25 1,338 1,338 1,321 1,331 175,600
2026/03/24 1,310 1,314 1,296 1,314 140,200
2026/03/23 1,300 1,300 1,277 1,282 239,900
2026/03/19 1,330 1,330 1,305 1,305 159,400
2026/03/18 1,323 1,336 1,322 1,336 83,800
2026/03/17 1,315 1,323 1,313 1,319 105,700
2026/03/16 1,312 1,319 1,308 1,310 111,800
2026/03/13 1,300 1,320 1,300 1,310 171,000
2026/03/12 1,340 1,341 1,313 1,313 156,800
2026/03/11 1,360 1,361 1,344 1,345 98,700
2026/03/10 1,360 1,364 1,345 1,353 134,800
2026/03/09 1,320 1,352 1,315 1,347 216,400
2026/03/06 1,363 1,363 1,340 1,356 122,900
2026/03/05 1,372 1,387 1,365 1,377 130,200
2026/03/04 1,350 1,356 1,329 1,351 197,400
2026/03/03 1,393 1,394 1,366 1,366 160,900
2026/03/02 1,380 1,393 1,373 1,393 155,800
2026/02/27 1,384 1,388 1,379 1,386 112,200
2026/02/26 1,374 1,379 1,368 1,377 93,700
2026/02/25 1,370 1,372 1,356 1,368 102,200
2026/02/24 1,354 1,367 1,347 1,360 74,400
2026/02/20 1,346 1,353 1,338 1,348 78,900
2026/02/19 1,354 1,363 1,344 1,356 76,500
2026/02/18 1,351 1,360 1,346 1,354 65,300
2026/02/17 1,352 1,353 1,339 1,342 82,800
2026/02/16 1,368 1,368 1,347 1,352 70,500
2026/02/13 1,371 1,379 1,353 1,355 106,000
2026/02/12 1,367 1,378 1,362 1,371 128,500
2026/02/10 1,350 1,365 1,347 1,364 91,200
2026/02/09 1,349 1,350 1,338 1,346 99,000
2026/02/06 1,345 1,345 1,331 1,336 77,300
2026/02/05 1,330 1,345 1,324 1,337 87,400
2026/02/04 1,324 1,329 1,316 1,319 112,300
2026/02/03 1,309 1,323 1,298 1,323 129,900
2026/02/02 1,305 1,311 1,279 1,291 269,500
2026/01/30 1,305 1,306 1,289 1,303 101,500
2026/01/29 1,308 1,310 1,289 1,304 140,300
2026/01/28 1,308 1,316 1,302 1,310 126,100
2026/01/27 1,335 1,336 1,310 1,313 121,500
2026/01/26 1,333 1,343 1,326 1,340 122,300
2026/01/23 1,352 1,355 1,341 1,341 72,800
2026/01/22 1,344 1,358 1,344 1,355 105,400
2026/01/21 1,345 1,358 1,332 1,343 223,800
2026/01/20 1,351 1,358 1,350 1,357 121,800
2026/01/19 1,369 1,370 1,353 1,360 84,000
2026/01/16 1,367 1,369 1,358 1,369 106,200
2026/01/15 1,375 1,376 1,362 1,369 118,500
2026/01/14 1,389 1,389 1,374 1,381 95,700
2026/01/13 1,390 1,391 1,379 1,383 120,700
2026/01/09 1,385 1,393 1,371 1,378 133,500
2026/01/08 1,387 1,390 1,380 1,383 104,300
2026/01/07 1,386 1,395 1,376 1,387 109,600
2026/01/06 1,377 1,387 1,366 1,386 169,300
2026/01/05 1,353 1,378 1,350 1,373 177,200

このページの先頭へ