3974 SCAT(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	485	504	485	497	13,400	497
2023-12-28	475	495	475	492	5,000	492
2023-12-27	480	497	471	480	29,600	480
2023-12-26	501	501	481	482	11,400	482
2023-12-25	518	518	478	500	39,700	500
2023-12-22	510	516	508	508	3,800	508
2023-12-21	517	519	511	516	8,900	516
2023-12-20	516	518	513	517	4,200	517
2023-12-19	515	519	511	518	12,600	518
2023-12-18	513	515	499	515	12,300	515
2023-12-15	480	534	476	515	84,200	515
2023-12-14	508	512	503	503	12,200	503
2023-12-13	505	515	503	506	17,400	506
2023-12-12	504	506	503	504	10,100	504
2023-12-11	501	505	501	503	5,000	503
2023-12-08	504	504	499	500	4,900	500
2023-12-07	501	504	499	503	2,900	503
2023-12-06	504	504	482	502	14,800	502
2023-12-05	504	504	500	504	1,700	504
2023-12-04	502	504	499	504	5,700	504
2023-12-01	500	502	500	502	1,500	502
2023-11-30	500	503	500	500	4,000	500
2023-11-29	500	502	500	500	1,600	500
2023-11-28	502	503	500	503	3,800	503
2023-11-27	502	504	499	502	4,200	502
2023-11-24	501	504	500	503	6,600	503
2023-11-22	500	503	499	501	3,300	501
2023-11-21	500	501	499	501	2,300	501
2023-11-20	499	502	498	501	4,900	501
2023-11-17	497	500	494	499	5,900	499
2023-11-16	498	501	497	498	4,400	498
2023-11-15	498	503	494	500	18,400	500
2023-11-14	487	495	487	494	15,100	494
2023-11-13	484	487	483	486	6,200	486
2023-11-10	485	485	483	484	2,000	484
2023-11-09	486	486	482	486	5,300	486
2023-11-08	485	486	483	486	3,600	486
2023-11-07	483	487	482	485	5,000	485
2023-11-06	486	489	483	487	15,300	487
2023-11-02	473	482	470	482	22,600	482
2023-11-01	469	473	464	470	31,700	470
2023-10-31	468	472	461	469	36,100	469
2023-10-30	470	482	465	468	81,300	468
2023-10-27	516	518	510	510	58,900	510
2023-10-26	510	516	505	513	36,500	513
2023-10-25	516	520	516	518	16,100	518
2023-10-24	518	522	502	516	30,800	516
2023-10-23	520	524	517	517	22,600	517
2023-10-20	520	528	511	521	34,800	521
2023-10-19	530	530	520	524	26,500	524
2023-10-18	528	530	525	529	10,200	529
2023-10-17	530	534	525	527	16,600	527
2023-10-16	535	538	522	533	34,700	533
2023-10-13	537	539	528	535	15,900	535
2023-10-12	537	539	535	538	6,200	538
2023-10-11	531	536	531	534	9,900	534
2023-10-10	531	538	528	528	21,400	528
2023-10-06	546	546	528	531	23,200	531
2023-10-05	532	539	526	537	14,500	537
2023-10-04	522	535	518	522	31,300	522
2023-10-03	549	550	530	535	25,900	535
2023-10-02	551	560	545	549	24,300	549
2023-09-29	546	555	538	550	30,900	550
2023-09-28	538	554	538	544	27,400	544
2023-09-27	538	538	530	536	13,700	536
2023-09-26	535	537	528	533	13,900	533
2023-09-25	527	534	526	534	10,400	534
2023-09-22	524	527	519	525	11,500	525
2023-09-21	518	523	517	523	11,000	523
2023-09-20	519	523	516	521	12,200	521
2023-09-19	522	524	520	523	12,600	523
2023-09-15	523	524	518	524	15,100	524
2023-09-14	524	524	515	523	8,800	523
2023-09-13	498	518	496	516	29,600	516
2023-09-12	528	529	511	520	34,300	520
2023-09-11	526	529	518	519	9,400	519
2023-09-08	526	528	523	526	6,800	526
2023-09-07	526	528	524	525	5,400	525
2023-09-06	529	530	524	527	5,900	527
2023-09-05	532	532	523	529	5,400	529
2023-09-04	530	530	514	526	10,900	526
2023-09-01	535	539	521	524	18,100	524
2023-08-31	524	544	523	541	19,700	541
2023-08-30	521	522	512	519	5,800	519
2023-08-29	522	523	511	518	5,400	518
2023-08-28	504	533	500	522	38,900	522
2023-08-25	503	503	498	502	3,300	502
2023-08-24	500	504	496	503	7,900	503
2023-08-23	494	497	493	495	4,500	495
2023-08-22	494	496	494	496	700	496
2023-08-21	488	495	488	494	6,600	494
2023-08-18	497	498	493	496	4,700	496
2023-08-17	499	499	493	496	2,300	496
2023-08-16	498	499	495	497	4,900	497
2023-08-15	500	500	497	498	5,000	498
2023-08-14	496	500	496	500	1,900	500
2023-08-10	497	499	493	495	2,000	495
2023-08-09	496	497	490	497	4,000	497
2023-08-08	495	497	493	497	2,200	497
2023-08-07	503	504	496	498	8,100	498
2023-08-04	503	507	501	503	6,300	503
2023-08-03	500	502	497	502	6,800	502
2023-08-02	502	506	502	504	5,100	504
2023-08-01	503	504	501	504	4,100	504
2023-07-31	509	509	500	503	5,900	503
2023-07-28	500	500	494	495	7,600	495
2023-07-27	500	500	496	500	4,900	500
2023-07-26	499	499	494	495	4,200	495
2023-07-25	495	495	489	491	4,800	491
2023-07-24	497	497	489	495	8,500	495
2023-07-21	492	492	484	489	4,100	489
2023-07-20	489	489	484	487	2,800	487
2023-07-19	481	490	481	487	2,100	487
2023-07-18	499	499	480	480	8,700	480
2023-07-14	491	496	489	494	5,200	494
2023-07-13	488	494	483	493	8,400	493
2023-07-12	479	490	478	490	24,200	490
2023-07-11	478	479	471	479	5,600	479
2023-07-10	482	482	476	478	2,400	478
2023-07-07	478	481	469	477	6,900	477
2023-07-06	483	483	473	482	6,800	482
2023-07-05	477	480	472	480	8,000	480
2023-07-04	476	477	468	474	27,300	474
2023-07-03	475	480	472	474	11,300	474
2023-06-30	460	468	460	468	6,300	468
2023-06-29	459	463	458	463	3,400	463
2023-06-28	457	460	457	459	5,800	459
2023-06-27	459	459	455	457	1,000	457
2023-06-26	458	459	454	459	1,200	459
2023-06-23	458	459	455	455	3,900	455
2023-06-22	457	460	456	458	6,200	458
2023-06-21	460	460	453	459	5,200	459
2023-06-20	466	466	453	460	17,600	460
2023-06-19	470	470	461	463	6,000	463
2023-06-16	468	472	466	466	5,900	466
2023-06-15	471	471	462	464	5,500	464
2023-06-14	462	468	450	466	43,800	466
2023-06-13	466	498	466	494	49,200	494
2023-06-12	455	463	450	462	11,300	462
2023-06-09	458	462	453	461	4,400	461
2023-06-08	456	461	454	459	5,300	459
2023-06-07	460	463	456	456	4,400	456
2023-06-06	464	464	455	459	7,500	459
2023-06-05	461	466	452	462	21,300	462
2023-06-02	462	467	451	463	13,700	463
2023-06-01	452	464	452	462	19,300	462
2023-05-31	455	458	447	458	16,400	458
2023-05-30	446	458	446	452	26,500	452
2023-05-29	446	474	440	450	263,600	450
2023-05-26	504	508	445	445	295,000	445
2023-05-25	484	559	484	508	1,307,900	508
2023-05-24	483	483	478	479	1,200	479
2023-05-23	483	483	479	479	2,200	479
2023-05-22	477	482	477	478	1,600	478
2023-05-19	482	482	479	482	4,100	482
2023-05-18	479	480	474	480	2,200	480
2023-05-17	479	479	476	479	1,900	479
2023-05-16	472	478	472	478	1,800	478
2023-05-15	480	480	476	476	2,600	476
2023-05-12	475	479	472	478	2,800	478
2023-05-11	476	478	473	478	1,400	478
2023-05-10	475	476	470	476	1,500	476
2023-05-09	472	475	470	473	2,300	473
2023-05-08	470	471	465	470	800	470
2023-05-02	470	470	463	463	2,600	463
2023-05-01	462	466	447	466	5,900	466
2023-04-28	463	465	462	462	500	462
2023-04-27	462	462	454	459	600	459
2023-04-26	464	464	460	462	1,600	462
2023-04-25	466	466	464	464	400	464
2023-04-24	466	467	464	466	2,300	466
2023-04-21	461	470	450	466	2,300	466
2023-04-20	470	470	467	469	700	469
2023-04-19	469	469	463	468	2,100	468
2023-04-18	465	467	455	466	4,100	466
2023-04-17	479	482	458	458	117,900	458
2023-04-14	473	476	471	476	2,500	476
2023-04-13	471	471	471	471	400	471
2023-04-12	464	476	461	476	1,900	476
2023-04-11	475	477	472	472	2,200	472
2023-04-10	476	477	472	475	2,800	475
2023-04-07	478	478	475	475	700	475
2023-04-06	478	478	474	478	4,300	478
2023-04-05	473	478	473	478	1,300	478
2023-04-04	477	479	476	479	1,400	479
2023-04-03	471	479	471	479	4,300	479
2023-03-31	465	475	465	473	3,000	473
2023-03-30	461	465	461	465	3,000	465
2023-03-29	456	463	455	462	2,600	462
2023-03-28	462	462	458	458	300	458
2023-03-27	465	465	456	463	1,300	463
2023-03-24	455	463	452	463	1,300	463
2023-03-23	450	460	449	460	300	460
2023-03-22	457	457	453	455	300	455
2023-03-20	449	454	449	451	1,400	451
2023-03-17	437	443	435	443	2,600	443
2023-03-16	436	438	432	435	3,000	435
2023-03-15	468	468	443	443	5,900	443
2023-03-14	464	469	455	455	5,400	455
2023-03-13	467	469	460	464	7,500	464
2023-03-10	461	478	461	467	16,600	467
2023-03-09	483	495	453	453	176,800	453
2023-03-08	480	482	479	481	1,200	481
2023-03-07	483	483	477	482	2,100	482
2023-03-06	482	483	477	483	5,800	483
2023-03-03	477	481	475	481	3,200	481
2023-03-02	476	480	474	480	1,700	480
2023-03-01	476	476	474	474	1,200	474
2023-02-28	467	468	465	468	600	468
2023-02-27	466	467	460	467	2,900	467
2023-02-24	473	478	465	466	2,700	466
2023-02-22	487	487	480	480	2,900	480
2023-02-21	484	487	483	487	2,700	487
2023-02-20	489	491	482	490	2,000	490
2023-02-17	491	498	486	492	1,200	492
2023-02-16	497	500	494	495	1,200	495
2023-02-15	500	504	499	500	2,300	500
2023-02-14	501	501	491	501	1,600	501
2023-02-13	501	503	500	501	2,500	501
2023-02-10	504	504	499	504	3,400	504
2023-02-09	497	504	496	504	2,000	504
2023-02-08	488	503	488	497	13,800	497
2023-02-07	492	494	489	493	7,000	493
2023-02-06	480	494	480	494	8,500	494
2023-02-03	477	480	476	480	3,900	480
2023-02-02	473	477	473	477	1,000	477
2023-02-01	470	471	470	470	900	470
2023-01-31	466	473	466	470	900	470
2023-01-30	459	477	459	463	4,300	463
2023-01-27	485	485	475	475	12,600	475
2023-01-26	485	485	468	484	5,400	484
2023-01-25	486	486	483	484	1,600	484
2023-01-24	485	488	484	488	1,400	488
2023-01-23	482	495	482	488	4,000	488
2023-01-20	491	491	485	488	1,700	488
2023-01-19	486	495	486	491	2,000	491
2023-01-18	487	504	487	494	14,500	494
2023-01-17	482	496	471	493	20,900	493
2023-01-16	496	507	490	490	28,900	490
2023-01-13	470	512	468	508	79,500	508
2023-01-12	451	478	441	478	71,300	478
2023-01-11	439	455	421	455	177,300	455
2023-01-10	403	403	397	399	1,400	399
2023-01-06	410	410	402	402	3,000	402
2023-01-05	401	408	400	408	1,900	408
2023-01-04	399	403	399	401	1,600	401

分割・併合履歴： [2021-04-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31