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
2025-07-1041541540741040,600410
2025-07-0941141540941555,100415
2025-07-0840841140541137,700411
2025-07-0741141140540650,100406
2025-07-0441941941041244,100412
2025-07-03414424410419126,700419
2025-07-0240341640341289,500412
2025-07-01413413401407190,600407
2025-06-3040540539840244,900402
2025-06-2740040439740479,100404
2025-06-2640941140540880,200408
2025-06-2540341239840861,000408
2025-06-2440340540040029,800400
2025-06-2340340439840129,700401
2025-06-2040840940340337,900403
2025-06-1940941340641041,200410
2025-06-1840741640741041,000410
2025-06-1740540940340619,100406
2025-06-1640040540040526,900405
2025-06-1340540740040143,400401
2025-06-1240740840540623,900406
2025-06-1140240540240418,900404
2025-06-1040440540140128,300401
2025-06-0940340540140227,200402
2025-06-0640840840340325,100403
2025-06-0540440940440724,300407
2025-06-0440340540240427,000404
2025-06-0340640640040354,800403
2025-06-0241341340640628,900406
2025-05-3041341541141227,600412
2025-05-2941541741341642,900416
2025-05-2841641841341745,500417
2025-05-2740641540641536,800415
2025-05-2639640539640543,500405
2025-05-2339840039539532,100395
2025-05-2239640239639736,400397
2025-05-2140040039539635,400396
2025-05-2040140439539535,600395
2025-05-1941041039740391,100403
2025-05-16404419403410119,000410
2025-05-1540841740741253,300412
2025-05-1441241340540937,300409
2025-05-1341841841141132,700411
2025-05-1241341841141851,100418
2025-05-0940641140441036,100410
2025-05-0840840840140324,400403
2025-05-0740140740040739,800407
2025-05-0240140539940045,600400
2025-05-0140840940040346,300403
2025-04-3040740940140943,100409
2025-04-28414420399403219,800403
2025-04-2540541440541424,100414
2025-04-2441741840140451,500404
2025-04-2341341740941648,300416
2025-04-2240741340641255,300412
2025-04-2139840639840338,600403
2025-04-1838639938639858,300398
2025-04-1738038737938224,700382
2025-04-1638238237737725,300377
2025-04-1538038337738237,000382
2025-04-1437638037537535,000375
2025-04-1136337535337291,300372
2025-04-10381381367371101,400371
2025-04-09356357344349156,700349
2025-04-08349366349364214,000364
2025-04-07355369341341181,700341
2025-04-04401403383393120,200393
2025-04-0341141540641278,500412
2025-04-0241842141441884,300418
2025-04-0142542541941946,300419
2025-03-3143743742042389,600423
2025-03-2843943943243735,200437
2025-03-2743543943343944,300439
2025-03-2643043842943774,300437
2025-03-2542943242743232,000432
2025-03-2442642942542936,200429
2025-03-21437437425429129,300429
2025-03-1943443843243727,500437
2025-03-1843343443043426,600434
2025-03-1743143342643027,300430
2025-03-1442143142143042,600430
2025-03-1342442642142325,400423
2025-03-1241742541742532,500425
2025-03-1141542041141734,800417
2025-03-1042242341641731,500417
2025-03-0742842842242442,700424
2025-03-0643543642743339,900433
2025-03-05425440424432218,500432
2025-03-0442042641842560,300425
2025-03-0341142041142066,200420
2025-02-2841041340340476,200404
2025-02-2741641841541630,500416
2025-02-2641342041241879,800418
2025-02-2541341941341355,500413
2025-02-2141241941141379,200413
2025-02-2041942241441553,100415
2025-02-1941142341142264,800422
2025-02-18414417411415125,500415
2025-02-17411423411416117,600416
2025-02-1440040339739938,600399
2025-02-13403407400403128,900403
2025-02-1240040139439689,800396
2025-02-1039339939239975,600399
2025-02-0738839638639363,900393
2025-02-0638638938538929,100389
2025-02-0537938937938562,100385
2025-02-0437538037537736,800377
2025-02-0338038037237262,900372
2025-01-3138738738038048,200380
2025-01-3039039138738744,200387
2025-01-2939839839039053,800390
2025-01-2838639338639366,000393
2025-01-2738238938038489,100384
2025-01-2437338137337972,000379
2025-01-2337437536937050,900370
2025-01-2237137537137535,600375
2025-01-2136737136637136,800371
2025-01-2036336736136651,300366
2025-01-17354365352364117,200364
2025-01-1636036135535564,400355
2025-01-1536636735836093,900360
2025-01-14374375364365108,300365
2025-01-1037637837437555,900375
2025-01-09382382374375108,100375
2025-01-0838538638038064,900380
2025-01-0738438638138563,500385
2025-01-0639039038238281,000382

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