4845 (株)スカラの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	717	719	712	713	42,400	713
2022-12-29	715	715	696	713	83,500	713
2022-12-28	730	732	723	732	127,400	732
2022-12-27	732	732	723	730	49,300	730
2022-12-26	726	729	724	727	37,200	727
2022-12-23	728	729	722	724	48,100	724
2022-12-22	729	734	723	734	35,500	734
2022-12-21	728	734	725	726	64,900	726
2022-12-20	745	747	726	728	97,400	728
2022-12-19	745	749	741	744	32,100	744
2022-12-16	745	751	745	746	45,400	746
2022-12-15	744	754	744	752	47,400	752
2022-12-14	747	751	745	751	27,100	751
2022-12-13	748	751	744	744	29,700	744
2022-12-12	745	748	741	745	21,700	745
2022-12-09	745	750	742	742	44,000	742
2022-12-08	739	740	732	740	28,200	740
2022-12-07	733	741	731	737	38,500	737
2022-12-06	736	739	733	738	29,200	738
2022-12-05	736	739	733	739	42,100	739
2022-12-02	745	745	736	740	65,700	740
2022-12-01	752	752	744	744	31,300	744
2022-11-30	749	750	744	747	46,200	747
2022-11-29	752	757	748	753	40,800	753
2022-11-28	765	765	754	758	44,700	758
2022-11-25	763	763	757	761	27,500	761
2022-11-24	760	768	758	762	76,400	762
2022-11-22	748	756	747	756	46,900	756
2022-11-21	753	754	741	748	33,800	748
2022-11-18	746	751	745	751	45,000	751
2022-11-17	740	750	737	743	43,500	743
2022-11-16	745	749	732	738	40,600	738
2022-11-15	733	750	732	743	64,200	743
2022-11-14	747	748	739	740	27,800	740
2022-11-11	750	750	739	746	29,300	746
2022-11-10	747	747	737	740	28,000	740
2022-11-09	744	750	744	747	27,600	747
2022-11-08	738	748	734	746	47,800	746
2022-11-07	730	733	723	732	30,400	732
2022-11-04	731	739	724	724	61,900	724
2022-11-02	740	750	739	742	115,500	742
2022-11-01	745	750	739	743	59,200	743
2022-10-31	747	749	738	743	48,200	743
2022-10-28	732	746	730	746	167,300	746
2022-10-27	739	742	737	739	32,700	739
2022-10-26	727	741	727	740	79,100	740
2022-10-25	724	729	721	722	38,500	722
2022-10-24	727	727	719	723	48,400	723
2022-10-21	720	723	713	723	39,000	723
2022-10-20	717	721	712	719	47,900	719
2022-10-19	713	720	713	719	35,300	719
2022-10-18	716	723	715	717	45,100	717
2022-10-17	716	721	710	711	40,100	711
2022-10-14	716	721	712	716	63,600	716
2022-10-13	710	710	705	705	28,200	705
2022-10-12	707	713	702	707	29,700	707
2022-10-11	701	711	701	706	37,200	706
2022-10-07	701	712	701	705	49,600	705
2022-10-06	693	712	693	712	82,000	712
2022-10-05	700	702	688	691	53,900	691
2022-10-04	680	695	678	694	47,000	694
2022-10-03	665	673	655	671	63,100	671
2022-09-30	675	684	667	669	53,700	669
2022-09-29	672	682	665	680	73,000	680
2022-09-28	687	687	644	662	225,000	662
2022-09-27	696	702	689	691	89,400	691
2022-09-26	703	709	690	692	99,800	692
2022-09-22	702	710	701	701	49,000	701
2022-09-21	711	712	704	705	34,900	705
2022-09-20	714	714	706	712	23,800	712
2022-09-16	706	710	700	708	77,300	708
2022-09-15	714	714	708	709	22,700	709
2022-09-14	706	713	706	708	61,600	708
2022-09-13	720	723	716	721	40,800	721
2022-09-12	718	718	709	712	28,200	712
2022-09-09	704	715	704	708	35,200	708
2022-09-08	712	713	705	707	36,900	707
2022-09-07	714	714	700	702	57,900	702
2022-09-06	714	721	712	714	30,700	714
2022-09-05	723	725	712	712	38,700	712
2022-09-02	737	737	720	723	63,800	723
2022-09-01	745	746	732	735	61,500	735
2022-08-31	754	754	746	749	21,300	749
2022-08-30	751	756	747	753	56,700	753
2022-08-29	740	751	736	748	67,200	748
2022-08-26	740	751	740	745	67,300	745
2022-08-25	733	746	733	743	40,900	743
2022-08-24	735	737	733	736	17,600	736
2022-08-23	738	738	734	735	29,200	735
2022-08-22	748	748	738	745	39,600	745
2022-08-19	748	753	741	752	49,800	752
2022-08-18	746	746	734	741	76,200	741
2022-08-17	750	756	742	747	99,700	747
2022-08-16	738	760	732	749	156,900	749
2022-08-15	747	747	736	740	54,100	740
2022-08-12	739	745	739	745	44,800	745
2022-08-10	741	741	728	733	53,200	733
2022-08-09	741	741	734	739	33,400	739
2022-08-08	753	753	735	740	97,300	740
2022-08-05	757	758	752	755	44,300	755
2022-08-04	752	757	746	755	40,800	755
2022-08-03	748	752	744	750	43,100	750
2022-08-02	755	755	747	748	28,600	748
2022-08-01	750	756	745	755	40,000	755
2022-07-29	759	759	744	746	35,600	746
2022-07-28	753	760	749	760	85,400	760
2022-07-27	749	752	746	747	29,100	747
2022-07-26	750	750	742	749	28,700	749
2022-07-25	755	755	745	750	30,400	750
2022-07-22	759	759	752	754	44,400	754
2022-07-21	744	753	744	753	81,300	753
2022-07-20	738	744	736	741	70,400	741
2022-07-19	730	734	725	734	48,300	734
2022-07-15	730	731	723	729	30,600	729
2022-07-14	730	731	723	729	24,800	729
2022-07-13	720	733	719	733	40,400	733
2022-07-12	732	732	720	726	39,000	726
2022-07-11	728	736	727	736	77,100	736
2022-07-08	720	731	717	719	98,700	719
2022-07-07	719	720	707	720	43,500	720
2022-07-06	714	715	704	711	41,500	711
2022-07-05	710	717	706	713	53,700	713
2022-07-04	718	718	698	703	90,000	703
2022-07-01	723	726	711	712	57,700	712
2022-06-30	737	737	720	721	56,800	721
2022-06-29	704	735	704	735	214,800	735
2022-06-28	742	757	742	748	219,900	748
2022-06-27	755	756	739	747	111,500	747
2022-06-24	750	756	745	755	55,400	755
2022-06-23	738	744	735	742	44,000	742
2022-06-22	748	748	737	738	46,800	738
2022-06-21	735	744	727	739	61,000	739
2022-06-20	746	746	714	723	91,200	723
2022-06-17	748	749	735	743	98,900	743
2022-06-16	760	765	754	757	52,100	757
2022-06-15	765	771	754	754	67,200	754
2022-06-14	760	763	752	763	74,000	763
2022-06-13	768	769	762	763	83,500	763
2022-06-10	778	779	772	773	55,600	773
2022-06-09	777	785	774	780	63,200	780
2022-06-08	776	785	776	778	56,300	778
2022-06-07	779	782	773	775	74,900	775
2022-06-06	766	780	764	778	61,900	778
2022-06-03	774	774	765	766	42,200	766
2022-06-02	770	773	765	769	60,400	769
2022-06-01	762	770	761	762	80,600	762
2022-05-31	789	789	765	765	94,500	765
2022-05-30	785	789	781	789	129,400	789
2022-05-27	782	785	780	782	92,000	782
2022-05-26	772	777	765	772	41,900	772
2022-05-25	774	774	763	763	55,900	763
2022-05-24	785	788	775	777	71,500	777
2022-05-23	782	785	777	782	75,300	782
2022-05-20	773	775	769	775	55,800	775
2022-05-19	754	777	750	775	108,500	775
2022-05-18	757	768	754	767	101,300	767
2022-05-17	735	755	726	753	149,700	753
2022-05-16	757	759	743	750	55,100	750
2022-05-13	728	747	724	747	91,200	747
2022-05-12	739	745	729	729	76,200	729
2022-05-11	750	756	745	746	53,600	746
2022-05-10	760	760	744	749	65,700	749
2022-05-09	763	769	758	762	73,000	762
2022-05-06	763	764	750	764	65,600	764
2022-05-02	760	762	754	758	49,400	758
2022-04-28	757	760	748	760	55,200	760
2022-04-27	734	757	733	757	106,900	757
2022-04-26	743	749	735	744	68,400	744
2022-04-25	738	744	731	739	49,300	739
2022-04-22	741	746	737	744	36,000	744
2022-04-21	745	751	741	743	44,700	743
2022-04-20	753	757	746	746	67,700	746
2022-04-19	748	753	747	749	37,900	749
2022-04-18	747	749	738	748	42,200	748
2022-04-15	744	750	741	749	30,900	749
2022-04-14	745	753	745	747	43,600	747
2022-04-13	741	750	737	750	49,200	750
2022-04-12	740	750	736	741	61,700	741
2022-04-11	756	762	744	752	71,900	752
2022-04-08	765	765	753	755	60,700	755
2022-04-07	757	765	754	760	71,600	760
2022-04-06	770	774	756	772	112,500	772
2022-04-05	770	773	761	770	60,400	770
2022-04-04	764	768	756	767	79,300	767
2022-04-01	760	760	747	759	62,600	759
2022-03-31	745	763	738	755	169,300	755
2022-03-30	727	742	727	740	145,500	740
2022-03-29	725	726	710	718	143,900	718
2022-03-28	730	733	722	728	69,200	728
2022-03-25	735	737	723	724	115,900	724
2022-03-24	726	734	718	734	79,300	734
2022-03-23	727	737	726	735	124,700	735
2022-03-22	720	727	712	719	104,600	719
2022-03-18	703	718	703	710	80,400	710
2022-03-17	710	713	702	711	73,800	711
2022-03-16	700	705	693	701	63,400	701
2022-03-15	676	697	673	697	88,500	697
2022-03-14	688	692	676	678	136,500	678
2022-03-11	679	693	679	688	70,000	688
2022-03-10	690	699	687	699	85,400	699
2022-03-09	668	679	665	670	66,800	670
2022-03-08	685	696	659	664	120,000	664
2022-03-07	691	700	680	697	110,400	697
2022-03-04	710	715	698	706	138,600	706
2022-03-03	726	730	715	715	131,100	715
2022-03-02	719	729	712	716	102,700	716
2022-03-01	717	731	713	723	191,900	723
2022-02-28	696	716	693	714	168,300	714
2022-02-25	690	697	686	692	97,300	692
2022-02-24	697	712	675	684	185,700	684
2022-02-22	665	698	662	696	473,500	696
2022-02-21	660	676	659	670	85,000	670
2022-02-18	660	677	659	670	94,800	670
2022-02-17	669	675	664	675	73,100	675
2022-02-16	668	673	658	671	110,600	671
2022-02-15	647	666	637	653	198,100	653
2022-02-14	658	664	654	660	112,500	660
2022-02-10	676	680	672	678	74,400	678
2022-02-09	672	676	670	674	71,100	674
2022-02-08	668	671	665	670	55,800	670
2022-02-07	670	671	663	670	61,500	670
2022-02-04	669	671	660	667	64,000	667
2022-02-03	673	673	660	672	65,700	672
2022-02-02	661	673	660	673	153,000	673
2022-02-01	660	667	648	656	101,700	656
2022-01-31	649	658	649	658	84,600	658
2022-01-28	650	656	641	647	207,800	647
2022-01-27	664	667	640	640	153,900	640
2022-01-26	655	663	655	661	82,500	661
2022-01-25	661	663	648	656	106,900	656
2022-01-24	648	663	644	663	110,400	663
2022-01-21	640	652	639	652	103,700	652
2022-01-20	630	650	628	648	124,800	648
2022-01-19	648	654	631	631	172,400	631
2022-01-18	642	653	642	648	100,200	648
2022-01-17	659	663	641	641	221,800	641
2022-01-14	662	662	652	659	128,800	659
2022-01-13	663	671	661	667	133,500	667
2022-01-12	645	663	645	663	118,700	663
2022-01-11	642	649	639	642	75,900	642
2022-01-07	646	651	634	642	100,800	642
2022-01-06	652	652	639	646	127,300	646
2022-01-05	659	659	653	655	65,600	655
2022-01-04	662	665	652	659	68,100	659

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4845 (株)スカラ の時系列データ [2022年度]

4845 (株)スカラの時系列データ [2022年度]