3974 SCAT(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 380 | 385 | 380 | 382 | 2,100 | 382 |
| 2024-11-21 | 383 | 384 | 381 | 384 | 800 | 384 |
| 2024-11-20 | 388 | 388 | 382 | 386 | 3,900 | 386 |
| 2024-11-19 | 386 | 388 | 384 | 388 | 1,400 | 388 |
| 2024-11-18 | 387 | 390 | 382 | 388 | 4,100 | 388 |
| 2024-11-15 | 387 | 387 | 380 | 387 | 3,100 | 387 |
| 2024-11-14 | 382 | 387 | 382 | 387 | 1,600 | 387 |
| 2024-11-13 | 375 | 388 | 371 | 388 | 4,800 | 388 |
| 2024-11-12 | 373 | 376 | 371 | 376 | 3,300 | 376 |
| 2024-11-11 | 372 | 374 | 371 | 373 | 2,400 | 373 |
| 2024-11-08 | 376 | 376 | 373 | 375 | 5,200 | 375 |
| 2024-11-07 | 374 | 380 | 374 | 377 | 3,300 | 377 |
| 2024-11-06 | 379 | 380 | 375 | 377 | 4,100 | 377 |
| 2024-11-05 | 381 | 381 | 378 | 378 | 4,400 | 378 |
| 2024-11-01 | 388 | 388 | 380 | 381 | 8,200 | 381 |
| 2024-10-31 | 388 | 389 | 387 | 388 | 800 | 388 |
| 2024-10-30 | 393 | 393 | 379 | 388 | 10,600 | 388 |
| 2024-10-29 | 396 | 406 | 396 | 406 | 5,800 | 406 |
| 2024-10-28 | 395 | 397 | 392 | 395 | 2,400 | 395 |
| 2024-10-25 | 397 | 397 | 391 | 394 | 6,400 | 394 |
| 2024-10-24 | 396 | 399 | 395 | 396 | 6,500 | 396 |
| 2024-10-23 | 399 | 403 | 397 | 398 | 10,600 | 398 |
| 2024-10-22 | 406 | 406 | 396 | 399 | 10,100 | 399 |
| 2024-10-21 | 404 | 410 | 404 | 406 | 7,000 | 406 |
| 2024-10-18 | 406 | 407 | 400 | 407 | 5,200 | 407 |
| 2024-10-17 | 401 | 406 | 401 | 406 | 14,600 | 406 |
| 2024-10-16 | 399 | 404 | 399 | 402 | 2,100 | 402 |
| 2024-10-15 | 399 | 402 | 398 | 402 | 9,000 | 402 |
| 2024-10-11 | 400 | 400 | 398 | 400 | 3,100 | 400 |
| 2024-10-10 | 404 | 404 | 398 | 398 | 5,300 | 398 |
| 2024-10-09 | 397 | 400 | 397 | 399 | 3,200 | 399 |
| 2024-10-08 | 403 | 403 | 398 | 398 | 4,400 | 398 |
| 2024-10-07 | 406 | 406 | 401 | 401 | 6,700 | 401 |
| 2024-10-04 | 405 | 405 | 403 | 405 | 4,700 | 405 |
| 2024-10-03 | 408 | 408 | 404 | 406 | 4,600 | 406 |
| 2024-10-02 | 407 | 410 | 402 | 402 | 6,500 | 402 |
| 2024-10-01 | 405 | 409 | 405 | 405 | 6,000 | 405 |
| 2024-09-30 | 407 | 408 | 404 | 405 | 2,900 | 405 |
| 2024-09-27 | 403 | 406 | 401 | 402 | 4,800 | 402 |
| 2024-09-26 | 401 | 404 | 398 | 403 | 4,700 | 403 |
| 2024-09-25 | 403 | 403 | 399 | 399 | 4,400 | 399 |
| 2024-09-24 | 405 | 408 | 403 | 403 | 2,900 | 403 |
| 2024-09-20 | 405 | 409 | 404 | 404 | 2,400 | 404 |
| 2024-09-19 | 401 | 404 | 398 | 404 | 1,600 | 404 |
| 2024-09-18 | 405 | 409 | 399 | 399 | 3,000 | 399 |
| 2024-09-17 | 410 | 410 | 402 | 403 | 9,300 | 403 |
| 2024-09-13 | 423 | 423 | 384 | 402 | 66,100 | 402 |
| 2024-09-12 | 435 | 438 | 434 | 437 | 2,200 | 437 |
| 2024-09-11 | 432 | 433 | 430 | 432 | 2,400 | 432 |
| 2024-09-10 | 432 | 435 | 432 | 435 | 300 | 435 |
| 2024-09-09 | 439 | 439 | 422 | 430 | 2,100 | 430 |
| 2024-09-06 | 445 | 445 | 437 | 439 | 3,000 | 439 |
| 2024-09-05 | 438 | 440 | 434 | 439 | 1,500 | 439 |
| 2024-09-04 | 439 | 439 | 431 | 431 | 3,700 | 431 |
| 2024-09-03 | 433 | 439 | 433 | 437 | 500 | 437 |
| 2024-09-02 | 440 | 441 | 435 | 435 | 800 | 435 |
| 2024-08-30 | 442 | 442 | 435 | 435 | 2,300 | 435 |
| 2024-08-29 | 441 | 442 | 432 | 434 | 2,100 | 434 |
| 2024-08-28 | 444 | 444 | 435 | 440 | 2,700 | 440 |
| 2024-08-27 | 435 | 444 | 431 | 444 | 7,300 | 444 |
| 2024-08-26 | 431 | 434 | 431 | 434 | 1,000 | 434 |
| 2024-08-23 | 432 | 435 | 430 | 433 | 2,400 | 433 |
| 2024-08-22 | 430 | 434 | 430 | 432 | 500 | 432 |
| 2024-08-21 | 444 | 444 | 425 | 425 | 13,800 | 425 |
| 2024-08-20 | 447 | 453 | 447 | 449 | 2,400 | 449 |
| 2024-08-19 | 453 | 453 | 445 | 445 | 1,700 | 445 |
| 2024-08-16 | 456 | 459 | 455 | 455 | 6,300 | 455 |
| 2024-08-15 | 449 | 454 | 446 | 454 | 3,200 | 454 |
| 2024-08-14 | 429 | 448 | 429 | 447 | 4,800 | 447 |
| 2024-08-13 | 417 | 423 | 415 | 423 | 3,100 | 423 |
| 2024-08-09 | 409 | 419 | 409 | 416 | 3,600 | 416 |
| 2024-08-08 | 408 | 412 | 406 | 409 | 1,700 | 409 |
| 2024-08-07 | 411 | 411 | 399 | 406 | 2,300 | 406 |
| 2024-08-06 | 394 | 406 | 380 | 403 | 9,400 | 403 |
| 2024-08-05 | 420 | 420 | 372 | 372 | 10,900 | 372 |
| 2024-08-02 | 466 | 466 | 440 | 440 | 6,000 | 440 |
| 2024-08-01 | 470 | 470 | 466 | 466 | 1,700 | 466 |
| 2024-07-31 | 469 | 472 | 469 | 469 | 900 | 469 |
| 2024-07-30 | 465 | 469 | 465 | 469 | 1,100 | 469 |
| 2024-07-29 | 467 | 471 | 466 | 471 | 1,200 | 471 |
| 2024-07-26 | 468 | 471 | 467 | 471 | 1,500 | 471 |
| 2024-07-25 | 469 | 470 | 466 | 467 | 1,500 | 467 |
| 2024-07-24 | 469 | 472 | 469 | 471 | 1,000 | 471 |
| 2024-07-23 | 471 | 471 | 471 | 471 | 900 | 471 |
| 2024-07-22 | 467 | 472 | 467 | 469 | 2,700 | 469 |
| 2024-07-19 | 473 | 473 | 469 | 469 | 700 | 469 |
| 2024-07-18 | 471 | 475 | 469 | 469 | 4,600 | 469 |
| 2024-07-17 | 476 | 477 | 473 | 477 | 800 | 477 |
| 2024-07-16 | 478 | 478 | 468 | 475 | 2,500 | 475 |
| 2024-07-12 | 468 | 473 | 468 | 472 | 2,800 | 472 |
| 2024-07-11 | 463 | 470 | 463 | 469 | 3,500 | 469 |
| 2024-07-10 | 479 | 481 | 463 | 463 | 4,700 | 463 |
| 2024-07-09 | 482 | 482 | 471 | 482 | 4,300 | 482 |
| 2024-07-08 | 481 | 485 | 479 | 482 | 2,400 | 482 |
| 2024-07-05 | 489 | 489 | 481 | 481 | 2,200 | 481 |
| 2024-07-04 | 487 | 490 | 480 | 489 | 9,800 | 489 |
| 2024-07-03 | 489 | 493 | 487 | 489 | 9,600 | 489 |
| 2024-07-02 | 486 | 489 | 486 | 489 | 3,000 | 489 |
| 2024-07-01 | 481 | 489 | 481 | 487 | 6,300 | 487 |
| 2024-06-28 | 485 | 490 | 479 | 487 | 2,200 | 487 |
| 2024-06-27 | 484 | 489 | 481 | 487 | 3,600 | 487 |
| 2024-06-26 | 488 | 488 | 481 | 487 | 3,100 | 487 |
| 2024-06-25 | 482 | 488 | 482 | 486 | 7,400 | 486 |
| 2024-06-24 | 481 | 485 | 480 | 484 | 6,600 | 484 |
| 2024-06-21 | 480 | 481 | 477 | 481 | 4,000 | 481 |
| 2024-06-20 | 471 | 480 | 469 | 478 | 3,000 | 478 |
| 2024-06-19 | 468 | 472 | 468 | 471 | 1,800 | 471 |
| 2024-06-18 | 467 | 472 | 463 | 471 | 4,600 | 471 |
| 2024-06-17 | 472 | 474 | 468 | 468 | 2,800 | 468 |
| 2024-06-14 | 474 | 478 | 468 | 473 | 6,900 | 473 |
| 2024-06-13 | 476 | 479 | 473 | 473 | 9,600 | 473 |
| 2024-06-12 | 475 | 476 | 474 | 475 | 2,000 | 475 |
| 2024-06-11 | 475 | 477 | 471 | 475 | 3,500 | 475 |
| 2024-06-10 | 469 | 476 | 468 | 473 | 3,500 | 473 |
| 2024-06-07 | 473 | 473 | 463 | 473 | 5,600 | 473 |
| 2024-06-06 | 467 | 471 | 467 | 471 | 7,200 | 471 |
| 2024-06-05 | 467 | 470 | 466 | 470 | 6,000 | 470 |
| 2024-06-04 | 466 | 469 | 466 | 467 | 1,200 | 467 |
| 2024-06-03 | 467 | 470 | 466 | 468 | 3,600 | 468 |
| 2024-05-31 | 463 | 467 | 463 | 467 | 1,800 | 467 |
| 2024-05-30 | 460 | 466 | 455 | 466 | 5,300 | 466 |
| 2024-05-29 | 463 | 466 | 460 | 462 | 3,100 | 462 |
| 2024-05-28 | 465 | 465 | 460 | 462 | 2,300 | 462 |
| 2024-05-27 | 463 | 466 | 462 | 466 | 6,100 | 466 |
| 2024-05-24 | 464 | 466 | 461 | 465 | 3,600 | 465 |
| 2024-05-23 | 467 | 467 | 463 | 464 | 1,700 | 464 |
| 2024-05-22 | 469 | 469 | 463 | 467 | 4,600 | 467 |
| 2024-05-21 | 466 | 473 | 466 | 469 | 1,900 | 469 |
| 2024-05-20 | 465 | 473 | 465 | 473 | 3,900 | 473 |
| 2024-05-17 | 466 | 474 | 466 | 466 | 5,200 | 466 |
| 2024-05-16 | 469 | 474 | 463 | 468 | 10,000 | 468 |
| 2024-05-15 | 472 | 472 | 467 | 468 | 7,900 | 468 |
| 2024-05-14 | 474 | 476 | 468 | 472 | 7,300 | 472 |
| 2024-05-13 | 472 | 475 | 469 | 470 | 6,100 | 470 |
| 2024-05-10 | 475 | 475 | 472 | 472 | 3,400 | 472 |
| 2024-05-09 | 473 | 475 | 473 | 474 | 1,500 | 474 |
| 2024-05-08 | 471 | 477 | 469 | 474 | 4,400 | 474 |
| 2024-05-07 | 468 | 472 | 465 | 470 | 5,900 | 470 |
| 2024-05-02 | 479 | 479 | 471 | 474 | 3,300 | 474 |
| 2024-05-01 | 471 | 479 | 469 | 477 | 8,900 | 477 |
| 2024-04-30 | 474 | 476 | 474 | 476 | 3,100 | 476 |
| 2024-04-26 | 468 | 480 | 468 | 477 | 5,900 | 477 |
| 2024-04-25 | 483 | 483 | 480 | 480 | 6,200 | 480 |
| 2024-04-24 | 482 | 483 | 482 | 482 | 1,400 | 482 |
| 2024-04-23 | 479 | 482 | 479 | 480 | 3,600 | 480 |
| 2024-04-22 | 481 | 482 | 479 | 482 | 2,800 | 482 |
| 2024-04-19 | 484 | 484 | 478 | 482 | 10,500 | 482 |
| 2024-04-18 | 479 | 483 | 478 | 483 | 3,300 | 483 |
| 2024-04-17 | 484 | 484 | 477 | 478 | 9,900 | 478 |
| 2024-04-16 | 485 | 485 | 478 | 481 | 6,900 | 481 |
| 2024-04-15 | 487 | 487 | 484 | 485 | 2,800 | 485 |
| 2024-04-12 | 488 | 488 | 484 | 487 | 2,800 | 487 |
| 2024-04-11 | 484 | 486 | 482 | 486 | 2,300 | 486 |
| 2024-04-10 | 485 | 485 | 483 | 484 | 1,300 | 484 |
| 2024-04-09 | 482 | 485 | 481 | 484 | 1,500 | 484 |
| 2024-04-08 | 484 | 486 | 482 | 482 | 3,400 | 482 |
| 2024-04-05 | 490 | 490 | 483 | 484 | 4,200 | 484 |
| 2024-04-04 | 487 | 488 | 486 | 487 | 1,800 | 487 |
| 2024-04-03 | 486 | 487 | 486 | 487 | 700 | 487 |
| 2024-04-02 | 491 | 494 | 486 | 486 | 16,000 | 486 |
| 2024-04-01 | 490 | 496 | 490 | 490 | 4,700 | 490 |
| 2024-03-29 | 489 | 495 | 489 | 492 | 3,500 | 492 |
| 2024-03-28 | 487 | 495 | 487 | 489 | 11,700 | 489 |
| 2024-03-27 | 494 | 495 | 490 | 490 | 11,400 | 490 |
| 2024-03-26 | 495 | 498 | 492 | 496 | 8,500 | 496 |
| 2024-03-25 | 492 | 496 | 490 | 495 | 11,700 | 495 |
| 2024-03-22 | 490 | 495 | 488 | 494 | 7,000 | 494 |
| 2024-03-21 | 482 | 490 | 482 | 490 | 9,300 | 490 |
| 2024-03-19 | 482 | 484 | 479 | 484 | 5,200 | 484 |
| 2024-03-18 | 474 | 485 | 473 | 480 | 15,500 | 480 |
| 2024-03-15 | 468 | 477 | 465 | 477 | 32,800 | 477 |
| 2024-03-14 | 497 | 498 | 490 | 495 | 9,000 | 495 |
| 2024-03-13 | 485 | 488 | 484 | 485 | 3,100 | 485 |
| 2024-03-12 | 486 | 489 | 484 | 484 | 3,700 | 484 |
| 2024-03-11 | 492 | 492 | 486 | 488 | 2,500 | 488 |
| 2024-03-08 | 495 | 496 | 493 | 493 | 2,500 | 493 |
| 2024-03-07 | 501 | 502 | 489 | 494 | 3,800 | 494 |
| 2024-03-06 | 504 | 504 | 482 | 500 | 14,700 | 500 |
| 2024-03-05 | 501 | 506 | 501 | 505 | 2,700 | 505 |
| 2024-03-04 | 510 | 510 | 505 | 505 | 3,100 | 505 |
| 2024-03-01 | 510 | 510 | 503 | 509 | 5,100 | 509 |
| 2024-02-29 | 498 | 510 | 494 | 510 | 19,700 | 510 |
| 2024-02-28 | 499 | 502 | 495 | 499 | 8,400 | 499 |
| 2024-02-27 | 492 | 499 | 490 | 499 | 5,700 | 499 |
| 2024-02-26 | 489 | 492 | 489 | 492 | 2,200 | 492 |
| 2024-02-22 | 485 | 489 | 483 | 489 | 4,100 | 489 |
| 2024-02-21 | 484 | 488 | 484 | 487 | 2,900 | 487 |
| 2024-02-20 | 486 | 487 | 483 | 487 | 2,000 | 487 |
| 2024-02-19 | 475 | 485 | 475 | 482 | 16,400 | 482 |
| 2024-02-16 | 484 | 485 | 470 | 473 | 5,900 | 473 |
| 2024-02-15 | 492 | 492 | 480 | 481 | 7,000 | 481 |
| 2024-02-14 | 493 | 493 | 486 | 491 | 5,400 | 491 |
| 2024-02-13 | 500 | 500 | 493 | 493 | 2,000 | 493 |
| 2024-02-09 | 498 | 499 | 495 | 495 | 2,300 | 495 |
| 2024-02-08 | 499 | 500 | 497 | 497 | 4,300 | 497 |
| 2024-02-07 | 504 | 507 | 502 | 503 | 2,800 | 503 |
| 2024-02-06 | 510 | 510 | 504 | 504 | 3,800 | 504 |
| 2024-02-05 | 506 | 506 | 502 | 505 | 4,800 | 505 |
| 2024-02-02 | 508 | 509 | 503 | 506 | 4,400 | 506 |
| 2024-02-01 | 508 | 509 | 506 | 507 | 3,100 | 507 |
| 2024-01-31 | 510 | 510 | 504 | 508 | 1,100 | 508 |
| 2024-01-30 | 509 | 513 | 508 | 510 | 2,000 | 510 |
| 2024-01-29 | 514 | 515 | 508 | 515 | 4,400 | 515 |
| 2024-01-26 | 505 | 514 | 505 | 514 | 5,400 | 514 |
| 2024-01-25 | 513 | 513 | 510 | 512 | 1,800 | 512 |
| 2024-01-24 | 510 | 513 | 507 | 512 | 3,400 | 512 |
| 2024-01-23 | 506 | 510 | 503 | 510 | 5,300 | 510 |
| 2024-01-22 | 510 | 512 | 504 | 511 | 6,900 | 511 |
| 2024-01-19 | 506 | 509 | 506 | 508 | 1,600 | 508 |
| 2024-01-18 | 509 | 509 | 504 | 508 | 3,400 | 508 |
| 2024-01-17 | 505 | 508 | 505 | 508 | 5,100 | 508 |
| 2024-01-16 | 505 | 510 | 502 | 510 | 9,500 | 510 |
| 2024-01-15 | 502 | 505 | 498 | 502 | 11,700 | 502 |
| 2024-01-12 | 500 | 500 | 496 | 500 | 3,100 | 500 |
| 2024-01-11 | 502 | 502 | 497 | 500 | 4,100 | 500 |
| 2024-01-10 | 496 | 503 | 496 | 502 | 5,900 | 502 |
| 2024-01-09 | 499 | 502 | 497 | 500 | 3,400 | 500 |
| 2024-01-05 | 503 | 503 | 493 | 500 | 6,400 | 500 |
| 2024-01-04 | 495 | 499 | 480 | 498 | 11,200 | 498 |
分割・併合履歴 ： [2021-04-28]1株→3株
