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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
