4845 (株)スカラ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 441 | 443 | 439 | 441 | 64,600 | 441 |
| 2024-12-02 | 445 | 445 | 439 | 443 | 74,600 | 443 |
| 2024-11-29 | 450 | 451 | 445 | 445 | 51,000 | 445 |
| 2024-11-28 | 452 | 453 | 447 | 450 | 73,000 | 450 |
| 2024-11-27 | 459 | 459 | 451 | 455 | 109,500 | 455 |
| 2024-11-26 | 460 | 460 | 454 | 459 | 51,100 | 459 |
| 2024-11-25 | 460 | 462 | 458 | 460 | 49,600 | 460 |
| 2024-11-22 | 458 | 461 | 456 | 461 | 17,100 | 461 |
| 2024-11-21 | 459 | 460 | 456 | 458 | 40,600 | 458 |
| 2024-11-20 | 461 | 465 | 458 | 459 | 43,600 | 459 |
| 2024-11-19 | 456 | 463 | 456 | 461 | 38,100 | 461 |
| 2024-11-18 | 459 | 461 | 457 | 458 | 28,400 | 458 |
| 2024-11-15 | 454 | 461 | 454 | 459 | 33,600 | 459 |
| 2024-11-14 | 455 | 461 | 454 | 459 | 55,000 | 459 |
| 2024-11-13 | 463 | 463 | 455 | 456 | 66,500 | 456 |
| 2024-11-12 | 458 | 465 | 457 | 461 | 41,600 | 461 |
| 2024-11-11 | 460 | 461 | 457 | 457 | 52,000 | 457 |
| 2024-11-08 | 465 | 470 | 463 | 463 | 52,000 | 463 |
| 2024-11-07 | 463 | 467 | 460 | 466 | 57,100 | 466 |
| 2024-11-06 | 466 | 472 | 462 | 462 | 45,400 | 462 |
| 2024-11-05 | 462 | 468 | 462 | 467 | 24,600 | 467 |
| 2024-11-01 | 469 | 469 | 463 | 463 | 50,100 | 463 |
| 2024-10-31 | 468 | 472 | 464 | 472 | 72,100 | 472 |
| 2024-10-30 | 460 | 470 | 460 | 464 | 84,700 | 464 |
| 2024-10-29 | 460 | 467 | 458 | 465 | 44,300 | 465 |
| 2024-10-28 | 450 | 464 | 450 | 462 | 40,000 | 462 |
| 2024-10-25 | 455 | 456 | 451 | 452 | 32,500 | 452 |
| 2024-10-24 | 458 | 460 | 454 | 460 | 48,900 | 460 |
| 2024-10-23 | 464 | 464 | 458 | 458 | 59,700 | 458 |
| 2024-10-22 | 466 | 466 | 462 | 462 | 32,000 | 462 |
| 2024-10-21 | 460 | 469 | 460 | 469 | 40,000 | 469 |
| 2024-10-18 | 467 | 467 | 462 | 463 | 50,700 | 463 |
| 2024-10-17 | 470 | 470 | 465 | 467 | 37,100 | 467 |
| 2024-10-16 | 471 | 473 | 469 | 470 | 33,100 | 470 |
| 2024-10-15 | 473 | 473 | 467 | 471 | 60,600 | 471 |
| 2024-10-11 | 478 | 478 | 471 | 473 | 41,900 | 473 |
| 2024-10-10 | 475 | 480 | 473 | 473 | 54,400 | 473 |
| 2024-10-09 | 472 | 478 | 472 | 477 | 39,000 | 477 |
| 2024-10-08 | 474 | 476 | 470 | 472 | 35,100 | 472 |
| 2024-10-07 | 477 | 477 | 472 | 476 | 53,400 | 476 |
| 2024-10-04 | 472 | 476 | 471 | 475 | 49,300 | 475 |
| 2024-10-03 | 467 | 471 | 466 | 470 | 63,600 | 470 |
| 2024-10-02 | 467 | 467 | 456 | 461 | 83,000 | 461 |
| 2024-10-01 | 466 | 467 | 462 | 467 | 64,000 | 467 |
| 2024-09-30 | 473 | 478 | 464 | 464 | 125,900 | 464 |
| 2024-09-27 | 482 | 486 | 480 | 484 | 91,900 | 484 |
| 2024-09-26 | 480 | 484 | 477 | 481 | 88,400 | 481 |
| 2024-09-25 | 481 | 483 | 474 | 481 | 66,000 | 481 |
| 2024-09-24 | 479 | 483 | 474 | 479 | 75,100 | 479 |
| 2024-09-20 | 481 | 484 | 479 | 481 | 43,800 | 481 |
| 2024-09-19 | 474 | 483 | 474 | 479 | 76,800 | 479 |
| 2024-09-18 | 467 | 474 | 465 | 474 | 64,800 | 474 |
| 2024-09-17 | 468 | 475 | 462 | 467 | 61,600 | 467 |
| 2024-09-13 | 463 | 475 | 462 | 470 | 103,600 | 470 |
| 2024-09-12 | 457 | 473 | 457 | 471 | 132,000 | 471 |
| 2024-09-11 | 466 | 466 | 446 | 453 | 192,400 | 453 |
| 2024-09-10 | 474 | 476 | 463 | 465 | 124,800 | 465 |
| 2024-09-09 | 471 | 473 | 465 | 473 | 195,700 | 473 |
| 2024-09-06 | 488 | 489 | 474 | 479 | 87,400 | 479 |
| 2024-09-05 | 483 | 487 | 475 | 480 | 145,500 | 480 |
| 2024-09-04 | 490 | 505 | 488 | 489 | 223,800 | 489 |
| 2024-09-03 | 474 | 505 | 471 | 500 | 364,300 | 500 |
| 2024-09-02 | 482 | 483 | 467 | 469 | 158,200 | 469 |
| 2024-08-30 | 473 | 482 | 473 | 479 | 103,900 | 479 |
| 2024-08-29 | 469 | 476 | 466 | 473 | 102,200 | 473 |
| 2024-08-28 | 481 | 481 | 467 | 468 | 188,300 | 468 |
| 2024-08-27 | 484 | 488 | 480 | 480 | 79,800 | 480 |
| 2024-08-26 | 485 | 485 | 479 | 479 | 79,400 | 479 |
| 2024-08-23 | 482 | 487 | 480 | 487 | 54,900 | 487 |
| 2024-08-22 | 488 | 488 | 478 | 482 | 145,300 | 482 |
| 2024-08-21 | 498 | 506 | 482 | 489 | 187,100 | 489 |
| 2024-08-20 | 483 | 505 | 483 | 504 | 269,500 | 504 |
| 2024-08-19 | 490 | 490 | 470 | 478 | 358,300 | 478 |
| 2024-08-16 | 495 | 497 | 491 | 492 | 222,100 | 492 |
| 2024-08-15 | 532 | 540 | 493 | 494 | 668,400 | 494 |
| 2024-08-14 | 599 | 600 | 586 | 592 | 82,900 | 592 |
| 2024-08-13 | 583 | 599 | 580 | 599 | 106,100 | 599 |
| 2024-08-09 | 581 | 582 | 568 | 575 | 128,000 | 575 |
| 2024-08-08 | 580 | 584 | 568 | 571 | 137,700 | 571 |
| 2024-08-07 | 557 | 588 | 556 | 580 | 163,400 | 580 |
| 2024-08-06 | 555 | 581 | 555 | 573 | 176,900 | 573 |
| 2024-08-05 | 560 | 568 | 514 | 520 | 364,900 | 520 |
| 2024-08-02 | 601 | 606 | 594 | 594 | 153,800 | 594 |
| 2024-08-01 | 620 | 620 | 599 | 609 | 143,600 | 609 |
| 2024-07-31 | 615 | 623 | 610 | 623 | 88,400 | 623 |
| 2024-07-30 | 623 | 623 | 615 | 616 | 80,900 | 616 |
| 2024-07-29 | 620 | 628 | 618 | 627 | 99,500 | 627 |
| 2024-07-26 | 619 | 624 | 617 | 617 | 96,300 | 617 |
| 2024-07-25 | 599 | 623 | 598 | 619 | 223,300 | 619 |
| 2024-07-24 | 635 | 635 | 616 | 617 | 322,100 | 617 |
| 2024-07-23 | 657 | 660 | 638 | 640 | 306,500 | 640 |
| 2024-07-22 | 675 | 675 | 656 | 657 | 247,800 | 657 |
| 2024-07-19 | 676 | 677 | 669 | 672 | 92,300 | 672 |
| 2024-07-18 | 678 | 681 | 677 | 677 | 89,100 | 677 |
| 2024-07-17 | 681 | 683 | 678 | 683 | 47,400 | 683 |
| 2024-07-16 | 682 | 685 | 680 | 680 | 50,100 | 680 |
| 2024-07-12 | 670 | 683 | 669 | 682 | 107,300 | 682 |
| 2024-07-11 | 664 | 672 | 664 | 669 | 111,700 | 669 |
| 2024-07-10 | 676 | 676 | 664 | 667 | 121,700 | 667 |
| 2024-07-09 | 677 | 679 | 670 | 676 | 164,200 | 676 |
| 2024-07-08 | 692 | 692 | 676 | 678 | 174,900 | 678 |
| 2024-07-05 | 691 | 693 | 690 | 692 | 59,000 | 692 |
| 2024-07-04 | 690 | 692 | 688 | 691 | 84,900 | 691 |
| 2024-07-03 | 690 | 692 | 688 | 691 | 104,500 | 691 |
| 2024-07-02 | 690 | 692 | 690 | 690 | 107,400 | 690 |
| 2024-07-01 | 693 | 698 | 690 | 693 | 105,500 | 693 |
| 2024-06-28 | 698 | 698 | 688 | 691 | 188,500 | 691 |
| 2024-06-27 | 699 | 703 | 692 | 698 | 369,400 | 698 |
| 2024-06-26 | 712 | 713 | 708 | 713 | 341,500 | 713 |
| 2024-06-25 | 712 | 716 | 711 | 715 | 166,200 | 715 |
| 2024-06-24 | 709 | 711 | 704 | 711 | 158,900 | 711 |
| 2024-06-21 | 715 | 715 | 707 | 707 | 154,700 | 707 |
| 2024-06-20 | 718 | 718 | 708 | 708 | 151,900 | 708 |
| 2024-06-19 | 715 | 719 | 714 | 718 | 60,500 | 718 |
| 2024-06-18 | 715 | 720 | 715 | 716 | 60,100 | 716 |
| 2024-06-17 | 722 | 722 | 711 | 715 | 79,300 | 715 |
| 2024-06-14 | 717 | 723 | 717 | 721 | 101,400 | 721 |
| 2024-06-13 | 720 | 721 | 717 | 720 | 52,100 | 720 |
| 2024-06-12 | 721 | 723 | 719 | 721 | 75,500 | 721 |
| 2024-06-11 | 719 | 722 | 716 | 721 | 85,400 | 721 |
| 2024-06-10 | 712 | 719 | 712 | 719 | 130,400 | 719 |
| 2024-06-07 | 708 | 712 | 707 | 712 | 53,300 | 712 |
| 2024-06-06 | 714 | 714 | 708 | 710 | 56,000 | 710 |
| 2024-06-05 | 712 | 714 | 711 | 711 | 62,300 | 711 |
| 2024-06-04 | 713 | 715 | 710 | 714 | 45,400 | 714 |
| 2024-06-03 | 711 | 715 | 709 | 711 | 70,100 | 711 |
| 2024-05-31 | 702 | 710 | 702 | 709 | 58,100 | 709 |
| 2024-05-30 | 704 | 706 | 701 | 703 | 76,700 | 703 |
| 2024-05-29 | 706 | 710 | 703 | 705 | 149,800 | 705 |
| 2024-05-28 | 712 | 716 | 711 | 711 | 60,100 | 711 |
| 2024-05-27 | 711 | 714 | 708 | 714 | 37,100 | 714 |
| 2024-05-24 | 708 | 711 | 706 | 709 | 40,600 | 709 |
| 2024-05-23 | 710 | 712 | 706 | 712 | 60,100 | 712 |
| 2024-05-22 | 710 | 713 | 706 | 710 | 59,900 | 710 |
| 2024-05-21 | 712 | 717 | 711 | 711 | 41,600 | 711 |
| 2024-05-20 | 707 | 715 | 706 | 714 | 44,100 | 714 |
| 2024-05-17 | 706 | 711 | 703 | 708 | 57,700 | 708 |
| 2024-05-16 | 709 | 709 | 695 | 704 | 184,200 | 704 |
| 2024-05-15 | 716 | 720 | 712 | 713 | 53,500 | 713 |
| 2024-05-14 | 710 | 719 | 710 | 719 | 83,200 | 719 |
| 2024-05-13 | 713 | 713 | 710 | 712 | 51,000 | 712 |
| 2024-05-10 | 715 | 715 | 710 | 713 | 76,900 | 713 |
| 2024-05-09 | 713 | 716 | 712 | 712 | 48,200 | 712 |
| 2024-05-08 | 719 | 721 | 712 | 712 | 72,300 | 712 |
| 2024-05-07 | 715 | 719 | 711 | 714 | 79,200 | 714 |
| 2024-05-02 | 711 | 714 | 710 | 712 | 38,700 | 712 |
| 2024-05-01 | 713 | 714 | 710 | 713 | 37,300 | 713 |
| 2024-04-30 | 704 | 713 | 703 | 713 | 68,600 | 713 |
| 2024-04-26 | 710 | 711 | 696 | 704 | 301,800 | 704 |
| 2024-04-25 | 721 | 722 | 717 | 718 | 31,800 | 718 |
| 2024-04-24 | 721 | 721 | 716 | 718 | 46,600 | 718 |
| 2024-04-23 | 717 | 720 | 716 | 718 | 35,100 | 718 |
| 2024-04-22 | 715 | 718 | 713 | 716 | 46,100 | 716 |
| 2024-04-19 | 713 | 713 | 705 | 709 | 77,600 | 709 |
| 2024-04-18 | 709 | 714 | 708 | 713 | 58,300 | 713 |
| 2024-04-17 | 716 | 716 | 707 | 710 | 74,400 | 710 |
| 2024-04-16 | 729 | 729 | 711 | 712 | 168,200 | 712 |
| 2024-04-15 | 736 | 736 | 728 | 728 | 70,500 | 728 |
| 2024-04-12 | 734 | 738 | 733 | 736 | 62,300 | 736 |
| 2024-04-11 | 735 | 739 | 733 | 734 | 63,500 | 734 |
| 2024-04-10 | 734 | 739 | 734 | 735 | 36,000 | 735 |
| 2024-04-09 | 736 | 736 | 732 | 733 | 37,300 | 733 |
| 2024-04-08 | 740 | 740 | 732 | 732 | 35,000 | 732 |
| 2024-04-05 | 733 | 734 | 726 | 733 | 71,300 | 733 |
| 2024-04-04 | 740 | 740 | 730 | 733 | 96,500 | 733 |
| 2024-04-03 | 742 | 742 | 731 | 731 | 73,900 | 731 |
| 2024-04-02 | 745 | 768 | 734 | 738 | 515,800 | 738 |
| 2024-04-01 | 738 | 747 | 737 | 741 | 94,300 | 741 |
| 2024-03-29 | 733 | 737 | 729 | 736 | 98,700 | 736 |
| 2024-03-28 | 734 | 734 | 724 | 726 | 101,200 | 726 |
| 2024-03-27 | 731 | 737 | 729 | 735 | 108,100 | 735 |
| 2024-03-26 | 726 | 729 | 721 | 728 | 64,600 | 728 |
| 2024-03-25 | 733 | 734 | 724 | 726 | 117,100 | 726 |
| 2024-03-22 | 734 | 735 | 726 | 732 | 96,900 | 732 |
| 2024-03-21 | 744 | 744 | 732 | 732 | 126,800 | 732 |
| 2024-03-19 | 744 | 744 | 736 | 742 | 50,000 | 742 |
| 2024-03-18 | 742 | 744 | 738 | 741 | 77,700 | 741 |
| 2024-03-15 | 742 | 742 | 738 | 739 | 37,600 | 739 |
| 2024-03-14 | 734 | 739 | 733 | 737 | 29,200 | 737 |
| 2024-03-13 | 740 | 742 | 732 | 733 | 53,700 | 733 |
| 2024-03-12 | 730 | 738 | 729 | 738 | 54,300 | 738 |
| 2024-03-11 | 730 | 733 | 728 | 733 | 78,800 | 733 |
| 2024-03-08 | 729 | 738 | 728 | 734 | 84,400 | 734 |
| 2024-03-07 | 732 | 735 | 726 | 726 | 89,700 | 726 |
| 2024-03-06 | 721 | 728 | 720 | 725 | 76,500 | 725 |
| 2024-03-05 | 727 | 727 | 718 | 721 | 101,100 | 721 |
| 2024-03-04 | 728 | 729 | 721 | 726 | 78,000 | 726 |
| 2024-03-01 | 731 | 732 | 723 | 723 | 75,800 | 723 |
| 2024-02-29 | 733 | 733 | 726 | 730 | 50,800 | 730 |
| 2024-02-28 | 729 | 733 | 727 | 730 | 57,900 | 730 |
| 2024-02-27 | 730 | 730 | 724 | 729 | 76,300 | 729 |
| 2024-02-26 | 730 | 730 | 723 | 726 | 85,400 | 726 |
| 2024-02-22 | 719 | 720 | 711 | 714 | 50,200 | 714 |
| 2024-02-21 | 715 | 717 | 709 | 711 | 91,200 | 711 |
| 2024-02-20 | 721 | 724 | 715 | 716 | 84,200 | 716 |
| 2024-02-19 | 710 | 719 | 705 | 717 | 122,900 | 717 |
| 2024-02-16 | 692 | 705 | 687 | 705 | 184,600 | 705 |
| 2024-02-15 | 738 | 738 | 677 | 683 | 449,700 | 683 |
| 2024-02-14 | 759 | 759 | 748 | 750 | 109,000 | 750 |
| 2024-02-13 | 755 | 762 | 753 | 762 | 63,300 | 762 |
| 2024-02-09 | 758 | 760 | 755 | 755 | 45,100 | 755 |
| 2024-02-08 | 761 | 761 | 753 | 758 | 87,300 | 758 |
| 2024-02-07 | 765 | 766 | 760 | 760 | 42,400 | 760 |
| 2024-02-06 | 766 | 769 | 764 | 764 | 62,500 | 764 |
| 2024-02-05 | 762 | 765 | 761 | 763 | 57,300 | 763 |
| 2024-02-02 | 763 | 763 | 758 | 758 | 49,400 | 758 |
| 2024-02-01 | 764 | 764 | 760 | 760 | 45,400 | 760 |
| 2024-01-31 | 767 | 767 | 762 | 766 | 40,900 | 766 |
| 2024-01-30 | 767 | 768 | 762 | 764 | 63,600 | 764 |
| 2024-01-29 | 763 | 767 | 763 | 767 | 59,900 | 767 |
| 2024-01-26 | 761 | 762 | 758 | 759 | 34,400 | 759 |
| 2024-01-25 | 761 | 761 | 757 | 759 | 26,800 | 759 |
| 2024-01-24 | 763 | 765 | 756 | 758 | 40,200 | 758 |
| 2024-01-23 | 764 | 769 | 763 | 763 | 82,600 | 763 |
| 2024-01-22 | 757 | 765 | 756 | 764 | 109,500 | 764 |
| 2024-01-19 | 754 | 755 | 752 | 754 | 47,900 | 754 |
| 2024-01-18 | 753 | 755 | 751 | 754 | 47,500 | 754 |
| 2024-01-17 | 754 | 761 | 752 | 753 | 209,400 | 753 |
| 2024-01-16 | 756 | 757 | 750 | 750 | 88,200 | 750 |
| 2024-01-15 | 750 | 755 | 749 | 753 | 82,700 | 753 |
| 2024-01-12 | 752 | 754 | 744 | 746 | 100,000 | 746 |
| 2024-01-11 | 754 | 755 | 750 | 751 | 112,400 | 751 |
| 2024-01-10 | 755 | 756 | 751 | 753 | 78,500 | 753 |
| 2024-01-09 | 750 | 756 | 749 | 752 | 128,500 | 752 |
| 2024-01-05 | 745 | 748 | 743 | 747 | 83,000 | 747 |
| 2024-01-04 | 735 | 744 | 733 | 743 | 108,500 | 743 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-04-26]1株→6株
