1. HOME >
  2. 株価時系列 >
  3. 3974 >
  4. 2019年

3974 SCAT(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2921,2951,2901,2901,000430
2019-12-271,2911,2971,2881,2954,100431.67
2019-12-261,2951,2981,2911,2933,000431
2019-12-251,3021,3051,2981,2991,100433
2019-12-241,2961,3071,2961,3073,200435.67
2019-12-231,2991,2991,2931,2961,500432
2019-12-201,3031,3031,2941,294600431.33
2019-12-191,2941,2991,2931,2931,900431
2019-12-181,2931,3041,2931,2941,200431.33
2019-12-171,2911,3011,2901,2931,700431
2019-12-161,3011,3021,2911,2912,200430.33
2019-12-131,3351,3381,3041,30616,800435.33
2019-12-121,4241,4251,3341,41818,700472.67
2019-12-111,3751,3961,3671,3968,100465.33
2019-12-101,3301,3661,3301,36313,200454.33
2019-12-091,3031,3251,3031,3252,500441.67
2019-12-061,3131,3131,2991,3031,000434.33
2019-12-051,3001,3021,2941,3021,900434
2019-12-041,3071,3071,3001,300400433.33
2019-12-031,2901,3001,2901,300400433.33
2019-12-021,2981,3041,2921,3041,100434.67
2019-11-291,2931,2931,2931,293400431
2019-11-281,2901,2971,2881,293600431
2019-11-271,2971,2981,2861,297700432.33
2019-11-261,2851,2871,2821,2871,100429
2019-11-251,2861,2971,2841,2851,300428.33
2019-11-221,2881,2961,2881,289700429.67
2019-11-211,2961,2961,2961,296200432
2019-11-201,2951,2961,2951,296400432
2019-11-191,2951,3061,2901,291900430.33
2019-11-181,3251,3251,2951,295800431.67
2019-11-151,3051,3051,3051,305300435
2019-11-141,2811,2821,2811,282500427.33
2019-11-131,3011,3011,2811,2811,800427
2019-11-121,3121,3121,3101,310300436.67
2019-11-111,2891,3121,2891,3021,200434
2019-11-081,3041,3041,2891,2892,500429.67
2019-11-071,3141,3151,3001,3041,400434.67
2019-11-061,3141,3141,2971,3132,400437.67
2019-11-051,3061,3151,2961,2982,000432.67
2019-11-011,3201,3211,3051,3062,600435.33
2019-10-311,3971,3971,2701,32010,900440
2019-10-301,4201,4551,4101,41022,100470
2019-10-291,5491,5991,4951,59915,900533
2019-10-281,4951,5491,4701,54911,700516.33
2019-10-251,4571,4671,4521,4633,300487.67
2019-10-241,4801,4961,4351,45616,700485.33
2019-10-231,4301,4351,4281,4333,200477.67
2019-10-211,4381,4381,4271,4272,700475.67
2019-10-181,4261,4331,4261,426900475.33
2019-10-171,4401,4401,4251,4254,500475
2019-10-161,4351,4391,4351,4361,500478.67
2019-10-151,4291,4411,4291,4305,100476.67
2019-10-111,4201,4251,4201,4231,100474.33
2019-10-101,4211,4221,4201,4201,000473.33
2019-10-091,4211,4221,4151,422800474
2019-10-081,4231,4251,4161,416900472
2019-10-071,4251,4251,4151,4232,000474.33
2019-10-041,4331,4331,4231,4232,200474.33
2019-10-031,4171,4291,4171,4264,000475.33
2019-10-021,4331,4331,4161,4162,300472
2019-10-01---1,407-469
2019-09-301,3821,4091,3821,4075,000469
2019-09-271,3441,3811,3371,3804,600460
2019-09-261,3301,3441,3291,3441,300448
2019-09-251,3271,3281,3241,328500442.67
2019-09-241,3291,3291,3171,3171,200439
2019-09-201,3011,3171,3011,315500438.33
2019-09-191,3141,3171,3021,3171,500439
2019-09-181,3001,3021,3001,302400434
2019-09-171,3191,3191,3001,300500433.33
2019-09-131,3181,3181,3101,310200436.67
2019-09-121,3181,3181,3021,302400434
2019-09-111,3071,3171,3021,3171,600439
2019-09-101,3191,3201,3071,320900440
2019-09-091,3001,3191,2851,3191,100439.67
2019-09-061,2991,2991,2921,2921,000430.67
2019-09-051,2891,2891,2821,289600429.67
2019-09-041,2851,2861,2851,286400428.67
2019-09-031,2851,2851,2841,285500428.33
2019-09-021,2731,2851,2731,2851,100428.33
2019-08-301,2801,2801,2801,280300426.67
2019-08-291,2731,2731,2731,273500424.33
2019-08-281,2541,2711,2541,271900423.67
2019-08-27---1,271-423.67
2019-08-261,2711,2711,2701,271500423.67
2019-08-231,2781,2781,2781,278100426
2019-08-221,2801,2801,2781,278700426
2019-08-211,2801,2801,2801,280100426.67
2019-08-201,2731,2801,2731,280200426.67
2019-08-191,2831,2831,2731,273200424.33
2019-08-161,2721,2801,2721,280300426.67
2019-08-151,2721,2721,2721,272200424
2019-08-141,2691,2691,2691,269100423
2019-08-131,2611,2791,2611,277600425.67
2019-08-09---1,265-421.67
2019-08-081,2651,2651,2651,265100421.67
2019-08-071,2701,2861,2701,270300423.33
2019-08-061,2931,2931,2711,2711,800423.67
2019-08-051,2731,2801,2731,275500425
2019-08-02---1,280-426.67
2019-08-011,2801,2801,2801,280100426.67
2019-07-311,2801,2891,2761,284400428
2019-07-301,2801,2801,2771,277200425.67
2019-07-291,2791,2801,2761,280300426.67
2019-07-261,2671,2791,2671,279300426.33
2019-07-251,2671,2861,2671,267600422.33
2019-07-24---1,272-424
2019-07-231,2751,2751,2721,272400424
2019-07-221,2781,2781,2731,273200424.33
2019-07-191,2801,2801,2781,278400426
2019-07-181,2801,2801,2801,280600426.67
2019-07-17---1,280-426.67
2019-07-161,2811,2811,2801,280200426.67
2019-07-121,2871,2871,2871,287100429
2019-07-111,2951,2951,2851,287300429
2019-07-101,2911,2911,2911,291100430.33
2019-07-091,2911,2911,2881,288200429.33
2019-07-081,2931,2971,2861,291600430.33
2019-07-051,2951,2951,2931,293600431
2019-07-041,2811,2811,2801,280400426.67
2019-07-031,2841,2841,2841,284100428
2019-07-021,2851,2951,2781,278400426
2019-07-011,2921,2921,2921,292100430.67
2019-06-281,2781,2781,2781,278100426
2019-06-271,2691,2801,2691,280500426.67
2019-06-261,2691,2691,2691,269100423
2019-06-251,2741,2741,2741,274300424.67
2019-06-241,3001,3001,2811,2881,400429.33
2019-06-211,3081,3081,3001,300400433.33
2019-06-201,3001,3001,2971,297700432.33
2019-06-191,2991,3001,2991,300600433.33
2019-06-181,3111,3121,2881,2881,300429.33
2019-06-171,3101,3151,3101,314600438
2019-06-141,2891,3041,2881,3012,000433.67
2019-06-131,2891,2941,2891,293900431
2019-06-121,2731,2961,2681,2961,800432
2019-06-111,2731,2951,2731,2952,200431.67
2019-06-101,2721,2791,2721,2791,000426.33
2019-06-071,2721,2741,2721,274300424.67
2019-06-061,2771,2781,2721,2761,200425.33
2019-06-051,2601,2621,2591,262800420.67
2019-06-041,2641,2701,2641,266500422
2019-06-031,2241,2551,2241,255700418.33
2019-05-311,2531,2631,2521,254600418
2019-05-301,2641,2641,2601,260600420
2019-05-291,2531,2691,2521,269400423
2019-05-281,2751,2751,2721,272500424
2019-05-271,2561,2821,2561,279800426.33
2019-05-241,2581,2611,2541,260700420
2019-05-231,2581,2671,2521,263700421
2019-05-221,2491,2611,2471,2591,700419.67
2019-05-211,2181,2251,2121,225500408.33
2019-05-201,2181,2381,2181,218900406
2019-05-171,2421,2551,2071,2244,400408
2019-05-161,2551,2751,2551,255800418.33
2019-05-151,2731,2731,2521,2542,100418
2019-05-141,2511,2611,2511,2582,400419.33
2019-05-131,2711,2741,2601,260600420
2019-05-101,2641,2781,2641,2741,300424.67
2019-05-091,2721,2761,2601,2641,500421.33
2019-05-081,2641,2801,2641,2791,800426.33
2019-05-071,2641,2681,2631,268900422.67
2019-04-261,2821,2821,2631,2641,200421.33
2019-04-251,2561,2791,2561,2582,800419.33
2019-04-241,2811,2961,2611,27114,500423.67
2019-04-231,3271,3601,3201,3609,400453.33
2019-04-221,3391,3401,3201,3206,300440
2019-04-191,3191,3231,3101,3232,400441
2019-04-181,3241,3241,3121,3193,600439.67
2019-04-171,3191,3231,3151,3232,100441
2019-04-161,3191,3211,3181,3191,900439.67
2019-04-151,3081,3201,3081,3192,900439.67
2019-04-121,3191,3201,3091,3171,700439
2019-04-111,3101,3151,3091,3091,800436.33
2019-04-101,3181,3201,3111,3112,600437
2019-04-091,3201,3201,3141,3181,300439.33
2019-04-081,3181,3191,3111,3192,800439.67
2019-04-051,3231,3231,3101,3142,900438
2019-04-041,3091,3111,3061,3072,900435.67
2019-04-031,3171,3211,3081,3093,000436.33
2019-04-021,3161,3211,3091,3152,400438.33
2019-04-011,3201,3201,3081,3145,300438
2019-03-291,3201,3201,3091,3142,700438
2019-03-281,3241,3241,3071,3143,500438
2019-03-271,2971,3201,2971,3184,100439.33
2019-03-261,2991,3061,2911,2911,200430.33
2019-03-251,2831,3011,2801,2802,800426.67
2019-03-221,2921,2941,2891,294600431.33
2019-03-201,3161,3161,2961,2962,800432
2019-03-191,2771,3021,2771,298700432.67
2019-03-181,2721,3031,2701,2701,800423.33
2019-03-151,2961,2961,2611,2812,200427
2019-03-141,2731,2841,2361,2361,500412
2019-03-131,2791,2791,2431,2435,900414.33
2019-03-121,2951,3121,2951,3003,400433.33
2019-03-111,2721,3191,2721,2843,100428
2019-03-081,2741,2741,2651,2721,300424
2019-03-071,2941,2971,2641,2643,000421.33
2019-03-061,3081,3081,2941,2941,200431.33
2019-03-051,3131,3131,2931,2932,000431
2019-03-041,3161,3161,3001,3091,200436.33
2019-03-011,3021,3141,3021,305600435
2019-02-281,3181,3181,3061,315300438.33
2019-02-271,2841,3221,2841,3053,300435
2019-02-261,3061,3301,3031,3142,700438
2019-02-251,2981,3081,2951,295400431.67
2019-02-221,2801,2831,2661,2771,000425.67
2019-02-211,2991,3001,2851,2851,300428.33
2019-02-201,2881,2881,2811,288800429.33
2019-02-191,3161,3161,2881,2881,000429.33
2019-02-181,3131,3151,2841,2863,100428.67
2019-02-151,3181,3181,2991,2991,100433
2019-02-141,3001,3081,3001,308300436
2019-02-131,2731,2901,2731,2902,700430
2019-02-121,2881,3001,2731,2732,900424.33
2019-02-081,3311,3311,2851,2886,000429.33
2019-02-071,2911,2911,2711,271500423.67
2019-02-061,2921,2921,2841,2841,200428
2019-02-051,2891,2891,2651,265400421.67
2019-02-041,2571,2891,2571,2621,000420.67
2019-02-011,2801,2811,2701,2701,000423.33
2019-01-311,2841,2861,2841,286200428.67
2019-01-301,2851,2851,2581,265900421.67
2019-01-291,2821,2901,2821,2851,000428.33
2019-01-281,2811,2821,2811,282600427.33
2019-01-251,2591,2811,2591,281900427
2019-01-241,2481,2661,2401,2582,200419.33
2019-01-231,2291,2471,2291,2431,200414.33
2019-01-221,2551,2661,2291,2292,800409.67
2019-01-211,2331,2611,2331,261600420.33
2019-01-181,2241,2401,2241,2301,000410
2019-01-171,2241,2241,2171,217700405.67
2019-01-161,1961,2011,1951,2011,100400.33
2019-01-151,1761,2031,1761,2031,200401
2019-01-111,1451,1751,1451,1751,000391.67
2019-01-101,1361,1401,1241,140800380
2019-01-091,1211,1221,1191,119500373
2019-01-081,1231,1231,1101,1111,100370.33
2019-01-071,0501,0811,0501,0811,700360.33
2019-01-041,0431,0491,0271,0302,100343.33

分割・併合履歴 ： [2021-04-28]1株→3株