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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 527 | 531 | 521 | 529 | 10,500 | 529 |
| 2025-11-12 | 528 | 534 | 525 | 528 | 19,200 | 528 |
| 2025-11-11 | 514 | 530 | 509 | 528 | 20,500 | 528 |
| 2025-11-10 | 501 | 519 | 501 | 515 | 24,800 | 515 |
| 2025-11-07 | 503 | 505 | 501 | 502 | 11,300 | 502 |
| 2025-11-06 | 502 | 504 | 500 | 504 | 12,500 | 504 |
| 2025-11-05 | 500 | 503 | 496 | 500 | 17,700 | 500 |
| 2025-11-04 | 500 | 505 | 497 | 500 | 28,200 | 500 |
| 2025-10-31 | 496 | 509 | 496 | 505 | 41,300 | 505 |
| 2025-10-30 | 500 | 528 | 496 | 499 | 113,300 | 499 |
| 2025-10-29 | 572 | 573 | 565 | 567 | 64,800 | 567 |
| 2025-10-28 | 572 | 574 | 566 | 572 | 53,000 | 572 |
| 2025-10-27 | 571 | 574 | 570 | 572 | 21,800 | 572 |
| 2025-10-24 | 570 | 571 | 559 | 569 | 27,400 | 569 |
| 2025-10-23 | 566 | 571 | 565 | 571 | 14,100 | 571 |
| 2025-10-22 | 561 | 565 | 560 | 565 | 11,900 | 565 |
| 2025-10-21 | 560 | 560 | 553 | 557 | 19,400 | 557 |
| 2025-10-20 | 562 | 565 | 556 | 562 | 22,900 | 562 |
| 2025-10-17 | 571 | 571 | 554 | 554 | 28,400 | 554 |
| 2025-10-16 | 569 | 572 | 558 | 562 | 19,600 | 562 |
| 2025-10-15 | 561 | 566 | 553 | 565 | 14,000 | 565 |
| 2025-10-14 | 575 | 580 | 545 | 559 | 49,500 | 559 |
| 2025-10-10 | 578 | 578 | 570 | 575 | 9,600 | 575 |
| 2025-10-09 | 576 | 581 | 572 | 578 | 27,800 | 578 |
| 2025-10-08 | 576 | 580 | 566 | 571 | 26,900 | 571 |
| 2025-10-07 | 580 | 581 | 570 | 575 | 23,400 | 575 |
| 2025-10-06 | 578 | 583 | 575 | 577 | 29,400 | 577 |
| 2025-10-03 | 571 | 579 | 569 | 577 | 27,200 | 577 |
| 2025-10-02 | 568 | 575 | 557 | 572 | 30,700 | 572 |
| 2025-10-01 | 582 | 585 | 533 | 558 | 61,300 | 558 |
| 2025-09-30 | 620 | 620 | 565 | 590 | 63,000 | 590 |
| 2025-09-29 | 602 | 669 | 587 | 612 | 72,700 | 612 |
| 2025-09-26 | 636 | 644 | 629 | 629 | 47,000 | 629 |
| 2025-09-25 | 635 | 663 | 635 | 644 | 31,300 | 644 |
| 2025-09-24 | 659 | 661 | 632 | 638 | 29,400 | 638 |
| 2025-09-22 | 643 | 661 | 635 | 651 | 21,300 | 651 |
| 2025-09-19 | 634 | 680 | 621 | 633 | 54,600 | 633 |
| 2025-09-18 | 599 | 637 | 595 | 618 | 34,900 | 618 |
| 2025-09-17 | 594 | 599 | 588 | 595 | 22,800 | 595 |
| 2025-09-16 | 575 | 593 | 575 | 593 | 27,800 | 593 |
| 2025-09-12 | 571 | 581 | 551 | 572 | 27,300 | 572 |
| 2025-09-11 | 576 | 576 | 570 | 572 | 5,600 | 572 |
| 2025-09-10 | 585 | 589 | 570 | 572 | 17,500 | 572 |
| 2025-09-09 | 583 | 589 | 583 | 589 | 6,100 | 589 |
| 2025-09-08 | 588 | 588 | 582 | 582 | 8,600 | 582 |
| 2025-09-05 | 579 | 585 | 579 | 580 | 8,800 | 580 |
| 2025-09-04 | 568 | 582 | 568 | 579 | 8,500 | 579 |
| 2025-09-03 | 572 | 585 | 566 | 566 | 14,300 | 566 |
| 2025-09-02 | 572 | 577 | 565 | 565 | 19,300 | 565 |
| 2025-09-01 | 587 | 600 | 564 | 569 | 20,200 | 569 |
| 2025-08-29 | 565 | 580 | 559 | 580 | 25,800 | 580 |
| 2025-08-28 | 547 | 560 | 547 | 559 | 16,700 | 559 |
| 2025-08-27 | 543 | 553 | 538 | 547 | 19,400 | 547 |
| 2025-08-26 | 538 | 544 | 534 | 543 | 17,900 | 543 |
| 2025-08-25 | 519 | 549 | 519 | 532 | 76,100 | 532 |
| 2025-08-22 | 516 | 517 | 515 | 517 | 4,700 | 517 |
| 2025-08-21 | 515 | 516 | 514 | 516 | 2,700 | 516 |
| 2025-08-20 | 516 | 516 | 510 | 513 | 4,300 | 513 |
| 2025-08-19 | 513 | 516 | 512 | 516 | 8,100 | 516 |
| 2025-08-18 | 505 | 515 | 505 | 515 | 18,200 | 515 |
| 2025-08-15 | 499 | 504 | 499 | 504 | 6,000 | 504 |
| 2025-08-14 | 503 | 505 | 500 | 501 | 4,700 | 501 |
| 2025-08-13 | 504 | 505 | 498 | 504 | 7,900 | 504 |
| 2025-08-12 | 503 | 504 | 496 | 502 | 13,400 | 502 |
| 2025-08-08 | 499 | 509 | 499 | 503 | 16,300 | 503 |
| 2025-08-07 | 497 | 498 | 495 | 498 | 5,800 | 498 |
| 2025-08-06 | 497 | 497 | 493 | 496 | 8,800 | 496 |
| 2025-08-05 | 485 | 493 | 483 | 493 | 12,900 | 493 |
| 2025-08-04 | 482 | 483 | 480 | 482 | 5,400 | 482 |
| 2025-08-01 | 481 | 482 | 479 | 482 | 3,400 | 482 |
| 2025-07-31 | 480 | 480 | 475 | 480 | 2,700 | 480 |
| 2025-07-30 | 479 | 479 | 475 | 478 | 2,500 | 478 |
| 2025-07-29 | 478 | 479 | 477 | 479 | 2,400 | 479 |
| 2025-07-28 | 473 | 478 | 473 | 478 | 6,000 | 478 |
| 2025-07-25 | 480 | 480 | 472 | 475 | 8,900 | 475 |
| 2025-07-24 | 479 | 479 | 475 | 477 | 5,300 | 477 |
| 2025-07-23 | 476 | 478 | 475 | 476 | 6,100 | 476 |
| 2025-07-22 | 471 | 477 | 469 | 476 | 10,500 | 476 |
| 2025-07-18 | 471 | 471 | 462 | 467 | 3,400 | 467 |
| 2025-07-17 | 466 | 477 | 466 | 473 | 10,500 | 473 |
| 2025-07-16 | 470 | 477 | 460 | 468 | 13,600 | 468 |
| 2025-07-15 | 471 | 473 | 470 | 473 | 8,500 | 473 |
| 2025-07-14 | 474 | 475 | 467 | 474 | 14,900 | 474 |
| 2025-07-11 | 485 | 486 | 469 | 477 | 26,100 | 477 |
| 2025-07-10 | 472 | 484 | 471 | 483 | 37,900 | 483 |
| 2025-07-09 | 451 | 468 | 451 | 468 | 43,300 | 468 |
| 2025-07-08 | 423 | 454 | 423 | 447 | 112,600 | 447 |
| 2025-07-07 | 423 | 425 | 423 | 425 | 3,600 | 425 |
| 2025-07-04 | 424 | 424 | 421 | 423 | 3,500 | 423 |
| 2025-07-03 | 421 | 421 | 420 | 420 | 1,000 | 420 |
| 2025-07-02 | 421 | 423 | 421 | 421 | 1,500 | 421 |
| 2025-07-01 | 421 | 423 | 417 | 421 | 3,500 | 421 |
| 2025-06-30 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2025-06-27 | 418 | 421 | 417 | 421 | 500 | 421 |
| 2025-06-26 | 420 | 421 | 417 | 421 | 1,400 | 421 |
| 2025-06-25 | 421 | 421 | 421 | 421 | 800 | 421 |
| 2025-06-24 | 421 | 421 | 410 | 421 | 6,900 | 421 |
| 2025-06-23 | 418 | 421 | 417 | 421 | 2,700 | 421 |
| 2025-06-20 | 422 | 422 | 420 | 420 | 2,800 | 420 |
| 2025-06-19 | 420 | 422 | 420 | 422 | 5,200 | 422 |
| 2025-06-18 | 420 | 420 | 416 | 420 | 1,500 | 420 |
| 2025-06-17 | 419 | 420 | 415 | 420 | 1,700 | 420 |
| 2025-06-16 | 416 | 420 | 415 | 418 | 7,400 | 418 |
| 2025-06-13 | 410 | 416 | 409 | 416 | 3,400 | 416 |
| 2025-06-12 | 411 | 414 | 410 | 410 | 2,500 | 410 |
| 2025-06-11 | 411 | 412 | 411 | 411 | 2,200 | 411 |
| 2025-06-10 | 408 | 411 | 403 | 408 | 5,200 | 408 |
| 2025-06-09 | 408 | 411 | 404 | 410 | 2,400 | 410 |
| 2025-06-06 | 411 | 411 | 407 | 408 | 2,800 | 408 |
| 2025-06-05 | 411 | 411 | 405 | 411 | 1,800 | 411 |
| 2025-06-04 | 410 | 411 | 406 | 411 | 3,200 | 411 |
| 2025-06-03 | 409 | 409 | 406 | 406 | 1,200 | 406 |
| 2025-06-02 | 409 | 410 | 406 | 410 | 3,300 | 410 |
| 2025-05-30 | 408 | 410 | 405 | 405 | 3,200 | 405 |
| 2025-05-29 | 406 | 410 | 404 | 404 | 2,100 | 404 |
| 2025-05-28 | 405 | 409 | 405 | 405 | 6,100 | 405 |
| 2025-05-27 | 405 | 405 | 401 | 402 | 3,100 | 402 |
| 2025-05-26 | 402 | 404 | 402 | 404 | 1,200 | 404 |
| 2025-05-23 | 402 | 404 | 401 | 403 | 900 | 403 |
| 2025-05-22 | 406 | 408 | 392 | 400 | 11,600 | 400 |
| 2025-05-21 | 406 | 407 | 405 | 405 | 3,200 | 405 |
| 2025-05-20 | 414 | 417 | 402 | 405 | 5,600 | 405 |
| 2025-05-19 | 407 | 411 | 407 | 408 | 3,200 | 408 |
| 2025-05-16 | 412 | 417 | 406 | 411 | 10,900 | 411 |
| 2025-05-15 | 419 | 420 | 412 | 414 | 7,000 | 414 |
| 2025-05-14 | 419 | 421 | 412 | 418 | 4,900 | 418 |
| 2025-05-13 | 418 | 418 | 412 | 413 | 4,100 | 413 |
| 2025-05-12 | 422 | 425 | 412 | 414 | 14,400 | 414 |
| 2025-05-09 | 413 | 423 | 412 | 417 | 33,600 | 417 |
| 2025-05-08 | 408 | 412 | 406 | 410 | 7,600 | 410 |
| 2025-05-07 | 405 | 413 | 405 | 407 | 9,900 | 407 |
| 2025-05-02 | 405 | 408 | 405 | 406 | 5,500 | 406 |
| 2025-05-01 | 400 | 404 | 400 | 404 | 900 | 404 |
| 2025-04-30 | 404 | 404 | 400 | 400 | 7,500 | 400 |
| 2025-04-28 | 401 | 404 | 400 | 402 | 7,400 | 402 |
| 2025-04-25 | 406 | 409 | 406 | 408 | 3,400 | 408 |
| 2025-04-24 | 408 | 408 | 404 | 407 | 2,300 | 407 |
| 2025-04-23 | 405 | 408 | 403 | 408 | 1,700 | 408 |
| 2025-04-22 | 400 | 404 | 400 | 403 | 1,600 | 403 |
| 2025-04-21 | 403 | 422 | 401 | 401 | 18,800 | 401 |
| 2025-04-18 | 403 | 406 | 402 | 403 | 4,400 | 403 |
| 2025-04-17 | 401 | 407 | 401 | 405 | 1,500 | 405 |
| 2025-04-16 | 401 | 437 | 386 | 401 | 174,200 | 401 |
| 2025-04-15 | 405 | 405 | 400 | 402 | 3,000 | 402 |
| 2025-04-14 | 398 | 400 | 398 | 400 | 1,200 | 400 |
| 2025-04-11 | 396 | 399 | 391 | 395 | 2,900 | 395 |
| 2025-04-10 | 400 | 401 | 387 | 400 | 10,400 | 400 |
| 2025-04-09 | 377 | 379 | 375 | 378 | 3,900 | 378 |
| 2025-04-08 | 376 | 383 | 376 | 378 | 10,800 | 378 |
| 2025-04-07 | 388 | 390 | 372 | 372 | 15,800 | 372 |
| 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