4845 (株)スカラ 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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 415 | 416 | 410 | 414 | 22,500 | 414 |
| 2025-07-10 | 415 | 415 | 407 | 410 | 40,600 | 410 |
| 2025-07-09 | 411 | 415 | 409 | 415 | 55,100 | 415 |
| 2025-07-08 | 408 | 411 | 405 | 411 | 37,700 | 411 |
| 2025-07-07 | 411 | 411 | 405 | 406 | 50,100 | 406 |
| 2025-07-04 | 419 | 419 | 410 | 412 | 44,100 | 412 |
| 2025-07-03 | 414 | 424 | 410 | 419 | 126,700 | 419 |
| 2025-07-02 | 403 | 416 | 403 | 412 | 89,500 | 412 |
| 2025-07-01 | 413 | 413 | 401 | 407 | 190,600 | 407 |
| 2025-06-30 | 405 | 405 | 398 | 402 | 44,900 | 402 |
| 2025-06-27 | 400 | 404 | 397 | 404 | 79,100 | 404 |
| 2025-06-26 | 409 | 411 | 405 | 408 | 80,200 | 408 |
| 2025-06-25 | 403 | 412 | 398 | 408 | 61,000 | 408 |
| 2025-06-24 | 403 | 405 | 400 | 400 | 29,800 | 400 |
| 2025-06-23 | 403 | 404 | 398 | 401 | 29,700 | 401 |
| 2025-06-20 | 408 | 409 | 403 | 403 | 37,900 | 403 |
| 2025-06-19 | 409 | 413 | 406 | 410 | 41,200 | 410 |
| 2025-06-18 | 407 | 416 | 407 | 410 | 41,000 | 410 |
| 2025-06-17 | 405 | 409 | 403 | 406 | 19,100 | 406 |
| 2025-06-16 | 400 | 405 | 400 | 405 | 26,900 | 405 |
| 2025-06-13 | 405 | 407 | 400 | 401 | 43,400 | 401 |
| 2025-06-12 | 407 | 408 | 405 | 406 | 23,900 | 406 |
| 2025-06-11 | 402 | 405 | 402 | 404 | 18,900 | 404 |
| 2025-06-10 | 404 | 405 | 401 | 401 | 28,300 | 401 |
| 2025-06-09 | 403 | 405 | 401 | 402 | 27,200 | 402 |
| 2025-06-06 | 408 | 408 | 403 | 403 | 25,100 | 403 |
| 2025-06-05 | 404 | 409 | 404 | 407 | 24,300 | 407 |
| 2025-06-04 | 403 | 405 | 402 | 404 | 27,000 | 404 |
| 2025-06-03 | 406 | 406 | 400 | 403 | 54,800 | 403 |
| 2025-06-02 | 413 | 413 | 406 | 406 | 28,900 | 406 |
| 2025-05-30 | 413 | 415 | 411 | 412 | 27,600 | 412 |
| 2025-05-29 | 415 | 417 | 413 | 416 | 42,900 | 416 |
| 2025-05-28 | 416 | 418 | 413 | 417 | 45,500 | 417 |
| 2025-05-27 | 406 | 415 | 406 | 415 | 36,800 | 415 |
| 2025-05-26 | 396 | 405 | 396 | 405 | 43,500 | 405 |
| 2025-05-23 | 398 | 400 | 395 | 395 | 32,100 | 395 |
| 2025-05-22 | 396 | 402 | 396 | 397 | 36,400 | 397 |
| 2025-05-21 | 400 | 400 | 395 | 396 | 35,400 | 396 |
| 2025-05-20 | 401 | 404 | 395 | 395 | 35,600 | 395 |
| 2025-05-19 | 410 | 410 | 397 | 403 | 91,100 | 403 |
| 2025-05-16 | 404 | 419 | 403 | 410 | 119,000 | 410 |
| 2025-05-15 | 408 | 417 | 407 | 412 | 53,300 | 412 |
| 2025-05-14 | 412 | 413 | 405 | 409 | 37,300 | 409 |
| 2025-05-13 | 418 | 418 | 411 | 411 | 32,700 | 411 |
| 2025-05-12 | 413 | 418 | 411 | 418 | 51,100 | 418 |
| 2025-05-09 | 406 | 411 | 404 | 410 | 36,100 | 410 |
| 2025-05-08 | 408 | 408 | 401 | 403 | 24,400 | 403 |
| 2025-05-07 | 401 | 407 | 400 | 407 | 39,800 | 407 |
| 2025-05-02 | 401 | 405 | 399 | 400 | 45,600 | 400 |
| 2025-05-01 | 408 | 409 | 400 | 403 | 46,300 | 403 |
| 2025-04-30 | 407 | 409 | 401 | 409 | 43,100 | 409 |
| 2025-04-28 | 414 | 420 | 399 | 403 | 219,800 | 403 |
| 2025-04-25 | 405 | 414 | 405 | 414 | 24,100 | 414 |
| 2025-04-24 | 417 | 418 | 401 | 404 | 51,500 | 404 |
| 2025-04-23 | 413 | 417 | 409 | 416 | 48,300 | 416 |
| 2025-04-22 | 407 | 413 | 406 | 412 | 55,300 | 412 |
| 2025-04-21 | 398 | 406 | 398 | 403 | 38,600 | 403 |
| 2025-04-18 | 386 | 399 | 386 | 398 | 58,300 | 398 |
| 2025-04-17 | 380 | 387 | 379 | 382 | 24,700 | 382 |
| 2025-04-16 | 382 | 382 | 377 | 377 | 25,300 | 377 |
| 2025-04-15 | 380 | 383 | 377 | 382 | 37,000 | 382 |
| 2025-04-14 | 376 | 380 | 375 | 375 | 35,000 | 375 |
| 2025-04-11 | 363 | 375 | 353 | 372 | 91,300 | 372 |
| 2025-04-10 | 381 | 381 | 367 | 371 | 101,400 | 371 |
| 2025-04-09 | 356 | 357 | 344 | 349 | 156,700 | 349 |
| 2025-04-08 | 349 | 366 | 349 | 364 | 214,000 | 364 |
| 2025-04-07 | 355 | 369 | 341 | 341 | 181,700 | 341 |
| 2025-04-04 | 401 | 403 | 383 | 393 | 120,200 | 393 |
| 2025-04-03 | 411 | 415 | 406 | 412 | 78,500 | 412 |
| 2025-04-02 | 418 | 421 | 414 | 418 | 84,300 | 418 |
| 2025-04-01 | 425 | 425 | 419 | 419 | 46,300 | 419 |
| 2025-03-31 | 437 | 437 | 420 | 423 | 89,600 | 423 |
| 2025-03-28 | 439 | 439 | 432 | 437 | 35,200 | 437 |
| 2025-03-27 | 435 | 439 | 433 | 439 | 44,300 | 439 |
| 2025-03-26 | 430 | 438 | 429 | 437 | 74,300 | 437 |
| 2025-03-25 | 429 | 432 | 427 | 432 | 32,000 | 432 |
| 2025-03-24 | 426 | 429 | 425 | 429 | 36,200 | 429 |
| 2025-03-21 | 437 | 437 | 425 | 429 | 129,300 | 429 |
| 2025-03-19 | 434 | 438 | 432 | 437 | 27,500 | 437 |
| 2025-03-18 | 433 | 434 | 430 | 434 | 26,600 | 434 |
| 2025-03-17 | 431 | 433 | 426 | 430 | 27,300 | 430 |
| 2025-03-14 | 421 | 431 | 421 | 430 | 42,600 | 430 |
| 2025-03-13 | 424 | 426 | 421 | 423 | 25,400 | 423 |
| 2025-03-12 | 417 | 425 | 417 | 425 | 32,500 | 425 |
| 2025-03-11 | 415 | 420 | 411 | 417 | 34,800 | 417 |
| 2025-03-10 | 422 | 423 | 416 | 417 | 31,500 | 417 |
| 2025-03-07 | 428 | 428 | 422 | 424 | 42,700 | 424 |
| 2025-03-06 | 435 | 436 | 427 | 433 | 39,900 | 433 |
| 2025-03-05 | 425 | 440 | 424 | 432 | 218,500 | 432 |
| 2025-03-04 | 420 | 426 | 418 | 425 | 60,300 | 425 |
| 2025-03-03 | 411 | 420 | 411 | 420 | 66,200 | 420 |
| 2025-02-28 | 410 | 413 | 403 | 404 | 76,200 | 404 |
| 2025-02-27 | 416 | 418 | 415 | 416 | 30,500 | 416 |
| 2025-02-26 | 413 | 420 | 412 | 418 | 79,800 | 418 |
| 2025-02-25 | 413 | 419 | 413 | 413 | 55,500 | 413 |
| 2025-02-21 | 412 | 419 | 411 | 413 | 79,200 | 413 |
| 2025-02-20 | 419 | 422 | 414 | 415 | 53,100 | 415 |
| 2025-02-19 | 411 | 423 | 411 | 422 | 64,800 | 422 |
| 2025-02-18 | 414 | 417 | 411 | 415 | 125,500 | 415 |
| 2025-02-17 | 411 | 423 | 411 | 416 | 117,600 | 416 |
| 2025-02-14 | 400 | 403 | 397 | 399 | 38,600 | 399 |
| 2025-02-13 | 403 | 407 | 400 | 403 | 128,900 | 403 |
| 2025-02-12 | 400 | 401 | 394 | 396 | 89,800 | 396 |
| 2025-02-10 | 393 | 399 | 392 | 399 | 75,600 | 399 |
| 2025-02-07 | 388 | 396 | 386 | 393 | 63,900 | 393 |
| 2025-02-06 | 386 | 389 | 385 | 389 | 29,100 | 389 |
| 2025-02-05 | 379 | 389 | 379 | 385 | 62,100 | 385 |
| 2025-02-04 | 375 | 380 | 375 | 377 | 36,800 | 377 |
| 2025-02-03 | 380 | 380 | 372 | 372 | 62,900 | 372 |
| 2025-01-31 | 387 | 387 | 380 | 380 | 48,200 | 380 |
| 2025-01-30 | 390 | 391 | 387 | 387 | 44,200 | 387 |
| 2025-01-29 | 398 | 398 | 390 | 390 | 53,800 | 390 |
| 2025-01-28 | 386 | 393 | 386 | 393 | 66,000 | 393 |
| 2025-01-27 | 382 | 389 | 380 | 384 | 89,100 | 384 |
| 2025-01-24 | 373 | 381 | 373 | 379 | 72,000 | 379 |
| 2025-01-23 | 374 | 375 | 369 | 370 | 50,900 | 370 |
| 2025-01-22 | 371 | 375 | 371 | 375 | 35,600 | 375 |
| 2025-01-21 | 367 | 371 | 366 | 371 | 36,800 | 371 |
| 2025-01-20 | 363 | 367 | 361 | 366 | 51,300 | 366 |
| 2025-01-17 | 354 | 365 | 352 | 364 | 117,200 | 364 |
| 2025-01-16 | 360 | 361 | 355 | 355 | 64,400 | 355 |
| 2025-01-15 | 366 | 367 | 358 | 360 | 93,900 | 360 |
| 2025-01-14 | 374 | 375 | 364 | 365 | 108,300 | 365 |
| 2025-01-10 | 376 | 378 | 374 | 375 | 55,900 | 375 |
| 2025-01-09 | 382 | 382 | 374 | 375 | 108,100 | 375 |
| 2025-01-08 | 385 | 386 | 380 | 380 | 64,900 | 380 |
| 2025-01-07 | 384 | 386 | 381 | 385 | 63,500 | 385 |
| 2025-01-06 | 390 | 390 | 382 | 382 | 81,000 | 382 |
分割・併合履歴 ： [2013-12-26]1株→100株 [2004-04-26]1株→6株