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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
