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
2024-11-1346346345545666,500456
2024-11-1245846545746141,600461
2024-11-1146046145745752,000457
2024-11-0846547046346352,000463
2024-11-0746346746046657,100466
2024-11-0646647246246245,400462
2024-11-0546246846246724,600467
2024-11-0146946946346350,100463
2024-10-3146847246447272,100472
2024-10-3046047046046484,700464
2024-10-2946046745846544,300465
2024-10-2845046445046240,000462
2024-10-2545545645145232,500452
2024-10-2445846045446048,900460
2024-10-2346446445845859,700458
2024-10-2246646646246232,000462
2024-10-2146046946046940,000469
2024-10-1846746746246350,700463
2024-10-1747047046546737,100467
2024-10-1647147346947033,100470
2024-10-1547347346747160,600471
2024-10-1147847847147341,900473
2024-10-1047548047347354,400473
2024-10-0947247847247739,000477
2024-10-0847447647047235,100472
2024-10-0747747747247653,400476
2024-10-0447247647147549,300475
2024-10-0346747146647063,600470
2024-10-0246746745646183,000461
2024-10-0146646746246764,000467
2024-09-30473478464464125,900464
2024-09-2748248648048491,900484
2024-09-2648048447748188,400481
2024-09-2548148347448166,000481
2024-09-2447948347447975,100479
2024-09-2048148447948143,800481
2024-09-1947448347447976,800479
2024-09-1846747446547464,800474
2024-09-1746847546246761,600467
2024-09-13463475462470103,600470
2024-09-12457473457471132,000471
2024-09-11466466446453192,400453
2024-09-10474476463465124,800465
2024-09-09471473465473195,700473
2024-09-0648848947447987,400479
2024-09-05483487475480145,500480
2024-09-04490505488489223,800489
2024-09-03474505471500364,300500
2024-09-02482483467469158,200469
2024-08-30473482473479103,900479
2024-08-29469476466473102,200473
2024-08-28481481467468188,300468
2024-08-2748448848048079,800480
2024-08-2648548547947979,400479
2024-08-2348248748048754,900487
2024-08-22488488478482145,300482
2024-08-21498506482489187,100489
2024-08-20483505483504269,500504
2024-08-19490490470478358,300478
2024-08-16495497491492222,100492
2024-08-15532540493494668,400494
2024-08-1459960058659282,900592
2024-08-13583599580599106,100599
2024-08-09581582568575128,000575
2024-08-08580584568571137,700571
2024-08-07557588556580163,400580
2024-08-06555581555573176,900573
2024-08-05560568514520364,900520
2024-08-02601606594594153,800594
2024-08-01620620599609143,600609
2024-07-3161562361062388,400623
2024-07-3062362361561680,900616
2024-07-2962062861862799,500627
2024-07-2661962461761796,300617
2024-07-25599623598619223,300619
2024-07-24635635616617322,100617
2024-07-23657660638640306,500640
2024-07-22675675656657247,800657
2024-07-1967667766967292,300672
2024-07-1867868167767789,100677
2024-07-1768168367868347,400683
2024-07-1668268568068050,100680
2024-07-12670683669682107,300682
2024-07-11664672664669111,700669
2024-07-10676676664667121,700667
2024-07-09677679670676164,200676
2024-07-08692692676678174,900678
2024-07-0569169369069259,000692
2024-07-0469069268869184,900691
2024-07-03690692688691104,500691
2024-07-02690692690690107,400690
2024-07-01693698690693105,500693
2024-06-28698698688691188,500691
2024-06-27699703692698369,400698
2024-06-26712713708713341,500713
2024-06-25712716711715166,200715
2024-06-24709711704711158,900711
2024-06-21715715707707154,700707
2024-06-20718718708708151,900708
2024-06-1971571971471860,500718
2024-06-1871572071571660,100716
2024-06-1772272271171579,300715
2024-06-14717723717721101,400721
2024-06-1372072171772052,100720
2024-06-1272172371972175,500721
2024-06-1171972271672185,400721
2024-06-10712719712719130,400719
2024-06-0770871270771253,300712
2024-06-0671471470871056,000710
2024-06-0571271471171162,300711
2024-06-0471371571071445,400714
2024-06-0371171570971170,100711
2024-05-3170271070270958,100709
2024-05-3070470670170376,700703
2024-05-29706710703705149,800705
2024-05-2871271671171160,100711
2024-05-2771171470871437,100714
2024-05-2470871170670940,600709
2024-05-2371071270671260,100712
2024-05-2271071370671059,900710
2024-05-2171271771171141,600711
2024-05-2070771570671444,100714
2024-05-1770671170370857,700708
2024-05-16709709695704184,200704
2024-05-1571672071271353,500713
2024-05-1471071971071983,200719
2024-05-1371371371071251,000712
2024-05-1071571571071376,900713
2024-05-0971371671271248,200712
2024-05-0871972171271272,300712
2024-05-0771571971171479,200714
2024-05-0271171471071238,700712
2024-05-0171371471071337,300713
2024-04-3070471370371368,600713
2024-04-26710711696704301,800704
2024-04-2572172271771831,800718
2024-04-2472172171671846,600718
2024-04-2371772071671835,100718
2024-04-2271571871371646,100716
2024-04-1971371370570977,600709
2024-04-1870971470871358,300713
2024-04-1771671670771074,400710
2024-04-16729729711712168,200712
2024-04-1573673672872870,500728
2024-04-1273473873373662,300736
2024-04-1173573973373463,500734
2024-04-1073473973473536,000735
2024-04-0973673673273337,300733
2024-04-0874074073273235,000732
2024-04-0573373472673371,300733
2024-04-0474074073073396,500733
2024-04-0374274273173173,900731
2024-04-02745768734738515,800738
2024-04-0173874773774194,300741
2024-03-2973373772973698,700736
2024-03-28734734724726101,200726
2024-03-27731737729735108,100735
2024-03-2672672972172864,600728
2024-03-25733734724726117,100726
2024-03-2273473572673296,900732
2024-03-21744744732732126,800732
2024-03-1974474473674250,000742
2024-03-1874274473874177,700741
2024-03-1574274273873937,600739
2024-03-1473473973373729,200737
2024-03-1374074273273353,700733
2024-03-1273073872973854,300738
2024-03-1173073372873378,800733
2024-03-0872973872873484,400734
2024-03-0773273572672689,700726
2024-03-0672172872072576,500725
2024-03-05727727718721101,100721
2024-03-0472872972172678,000726
2024-03-0173173272372375,800723
2024-02-2973373372673050,800730
2024-02-2872973372773057,900730
2024-02-2773073072472976,300729
2024-02-2673073072372685,400726
2024-02-2271972071171450,200714
2024-02-2171571770971191,200711
2024-02-2072172471571684,200716
2024-02-19710719705717122,900717
2024-02-16692705687705184,600705
2024-02-15738738677683449,700683
2024-02-14759759748750109,000750
2024-02-1375576275376263,300762
2024-02-0975876075575545,100755
2024-02-0876176175375887,300758
2024-02-0776576676076042,400760
2024-02-0676676976476462,500764
2024-02-0576276576176357,300763
2024-02-0276376375875849,400758
2024-02-0176476476076045,400760
2024-01-3176776776276640,900766
2024-01-3076776876276463,600764
2024-01-2976376776376759,900767
2024-01-2676176275875934,400759
2024-01-2576176175775926,800759
2024-01-2476376575675840,200758
2024-01-2376476976376382,600763
2024-01-22757765756764109,500764
2024-01-1975475575275447,900754
2024-01-1875375575175447,500754
2024-01-17754761752753209,400753
2024-01-1675675775075088,200750
2024-01-1575075574975382,700753
2024-01-12752754744746100,000746
2024-01-11754755750751112,400751
2024-01-1075575675175378,500753
2024-01-09750756749752128,500752
2024-01-0574574874374783,000747
2024-01-04735744733743108,500743

分割・併合履歴 : [2013-12-26]1株→100株 [2004-04-26]1株→6株