3974 SCAT(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 400 | 401 | 398 | 400 | 5,100 | 400 |
| 2025-04-03 | 401 | 403 | 399 | 403 | 9,700 | 403 |
| 2025-04-02 | 405 | 405 | 402 | 404 | 5,500 | 404 |
| 2025-04-01 | 404 | 405 | 402 | 404 | 6,700 | 404 |
| 2025-03-31 | 403 | 404 | 401 | 403 | 3,200 | 403 |
| 2025-03-28 | 403 | 404 | 402 | 404 | 6,400 | 404 |
| 2025-03-27 | 400 | 403 | 400 | 400 | 12,700 | 400 |
| 2025-03-26 | 401 | 401 | 397 | 401 | 6,400 | 401 |
| 2025-03-25 | 401 | 402 | 400 | 401 | 9,000 | 401 |
| 2025-03-24 | 401 | 401 | 398 | 401 | 3,600 | 401 |
| 2025-03-21 | 400 | 401 | 400 | 401 | 4,900 | 401 |
| 2025-03-19 | 396 | 400 | 396 | 400 | 3,800 | 400 |
| 2025-03-18 | 399 | 400 | 398 | 400 | 5,400 | 400 |
| 2025-03-17 | 397 | 401 | 396 | 401 | 15,800 | 401 |
| 2025-03-14 | 406 | 406 | 401 | 405 | 12,600 | 405 |
| 2025-03-13 | 398 | 402 | 396 | 398 | 7,800 | 398 |
| 2025-03-12 | 397 | 398 | 396 | 398 | 5,000 | 398 |
| 2025-03-11 | 398 | 399 | 395 | 397 | 2,400 | 397 |
| 2025-03-10 | 398 | 398 | 397 | 397 | 3,700 | 397 |
| 2025-03-07 | 398 | 398 | 397 | 397 | 5,500 | 397 |
| 2025-03-06 | 399 | 401 | 399 | 400 | 4,500 | 400 |
| 2025-03-05 | 397 | 399 | 397 | 399 | 3,700 | 399 |
| 2025-03-04 | 398 | 398 | 397 | 397 | 1,900 | 397 |
| 2025-03-03 | 396 | 400 | 396 | 398 | 1,800 | 398 |
| 2025-02-28 | 399 | 399 | 396 | 398 | 2,600 | 398 |
| 2025-02-27 | 399 | 399 | 398 | 399 | 1,800 | 399 |
| 2025-02-26 | 400 | 400 | 398 | 399 | 900 | 399 |
| 2025-02-25 | 395 | 401 | 395 | 401 | 4,300 | 401 |
| 2025-02-21 | 394 | 397 | 394 | 395 | 1,500 | 395 |
| 2025-02-20 | 400 | 401 | 395 | 395 | 4,200 | 395 |
| 2025-02-19 | 399 | 400 | 396 | 400 | 2,700 | 400 |
| 2025-02-18 | 396 | 400 | 396 | 397 | 3,600 | 397 |
| 2025-02-17 | 398 | 398 | 397 | 397 | 2,000 | 397 |
| 2025-02-14 | 396 | 398 | 394 | 398 | 3,400 | 398 |
| 2025-02-13 | 395 | 396 | 395 | 396 | 1,800 | 396 |
| 2025-02-12 | 394 | 395 | 394 | 394 | 2,300 | 394 |
| 2025-02-10 | 394 | 395 | 394 | 394 | 1,300 | 394 |
| 2025-02-07 | 395 | 395 | 394 | 394 | 3,100 | 394 |
| 2025-02-06 | 398 | 398 | 394 | 395 | 4,700 | 395 |
| 2025-02-05 | 396 | 396 | 395 | 395 | 2,200 | 395 |
| 2025-02-04 | 394 | 395 | 394 | 395 | 800 | 395 |
| 2025-02-03 | 395 | 396 | 394 | 394 | 800 | 394 |
| 2025-01-31 | 395 | 396 | 394 | 394 | 2,200 | 394 |
| 2025-01-30 | 396 | 396 | 394 | 394 | 1,700 | 394 |
| 2025-01-29 | 395 | 396 | 395 | 396 | 8,300 | 396 |
| 2025-01-28 | 394 | 395 | 393 | 394 | 9,500 | 394 |
| 2025-01-27 | 394 | 394 | 394 | 394 | 9,200 | 394 |
| 2025-01-24 | 394 | 395 | 393 | 394 | 10,100 | 394 |
| 2025-01-23 | 394 | 394 | 394 | 394 | 9,000 | 394 |
| 2025-01-22 | 395 | 395 | 394 | 394 | 12,000 | 394 |
| 2025-01-21 | 395 | 395 | 392 | 395 | 9,600 | 395 |
| 2025-01-20 | 400 | 400 | 395 | 395 | 9,400 | 395 |
| 2025-01-17 | 396 | 397 | 392 | 397 | 12,500 | 397 |
| 2025-01-16 | 398 | 398 | 397 | 398 | 7,900 | 398 |
| 2025-01-15 | 401 | 410 | 399 | 399 | 20,600 | 399 |
| 2025-01-14 | 399 | 400 | 395 | 400 | 6,600 | 400 |
| 2025-01-10 | 399 | 401 | 393 | 401 | 7,100 | 401 |
| 2025-01-09 | 396 | 401 | 396 | 400 | 4,500 | 400 |
| 2025-01-08 | 401 | 402 | 392 | 395 | 4,400 | 395 |
| 2025-01-07 | 400 | 401 | 399 | 401 | 10,400 | 401 |
| 2025-01-06 | 396 | 397 | 393 | 395 | 12,500 | 395 |
分割・併合履歴 ： [2021-04-28]1株→3株