4845 (株)スカラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	733	736	730	734	83,800	734
2023-12-28	735	736	727	733	199,200	733
2023-12-27	758	760	752	758	201,300	758
2023-12-26	757	760	756	757	43,300	757
2023-12-25	765	765	755	756	43,800	756
2023-12-22	758	761	756	758	35,100	758
2023-12-21	757	759	755	755	57,600	755
2023-12-20	760	764	758	758	103,600	758
2023-12-19	756	760	754	760	71,100	760
2023-12-18	755	758	752	758	37,700	758
2023-12-15	754	759	751	758	33,300	758
2023-12-14	760	761	752	755	44,600	755
2023-12-13	761	764	754	757	47,200	757
2023-12-12	760	763	756	759	54,800	759
2023-12-11	760	761	757	760	31,300	760
2023-12-08	761	761	754	755	64,100	755
2023-12-07	761	765	761	764	47,800	764
2023-12-06	758	765	758	764	43,500	764
2023-12-05	768	769	757	758	76,500	758
2023-12-04	769	771	765	768	40,300	768
2023-12-01	768	772	767	769	65,000	769
2023-11-30	768	768	761	765	32,600	765
2023-11-29	763	769	761	767	52,800	767
2023-11-28	758	764	756	761	52,200	761
2023-11-27	755	759	754	756	46,300	756
2023-11-24	759	759	751	754	59,800	754
2023-11-22	748	755	746	750	49,200	750
2023-11-21	747	750	744	748	36,600	748
2023-11-20	745	749	742	742	79,200	742
2023-11-17	736	744	735	744	66,900	744
2023-11-16	740	746	734	735	89,300	735
2023-11-15	740	745	731	743	166,800	743
2023-11-14	768	768	758	762	45,700	762
2023-11-13	770	770	765	766	23,800	766
2023-11-10	766	769	761	769	47,100	769
2023-11-09	765	770	762	770	39,600	770
2023-11-08	774	774	757	762	67,200	762
2023-11-07	770	773	766	773	49,200	773
2023-11-06	770	770	761	765	68,200	765
2023-11-02	765	765	758	763	28,700	763
2023-11-01	772	772	758	758	59,500	758
2023-10-31	749	760	745	757	45,200	757
2023-10-30	750	753	747	749	35,900	749
2023-10-27	747	757	747	756	33,500	756
2023-10-26	747	750	745	746	30,000	746
2023-10-25	749	753	747	749	29,600	749
2023-10-24	745	749	734	745	67,400	745
2023-10-23	752	753	743	743	63,100	743
2023-10-20	753	755	750	753	41,400	753
2023-10-19	755	758	752	754	33,900	754
2023-10-18	754	758	746	756	45,100	756
2023-10-17	755	756	749	753	41,500	753
2023-10-16	750	754	745	750	59,400	750
2023-10-13	761	761	753	754	30,600	754
2023-10-12	758	765	755	765	45,100	765
2023-10-11	767	767	758	758	32,700	758
2023-10-10	768	768	763	766	29,400	766
2023-10-06	753	760	746	759	91,300	759
2023-10-05	746	752	744	752	69,800	752
2023-10-04	746	749	733	735	135,500	735
2023-10-03	764	764	754	755	86,900	755
2023-10-02	775	778	764	764	91,700	764
2023-09-29	775	781	767	769	99,700	769
2023-09-28	779	779	768	774	105,900	774
2023-09-27	767	776	765	776	59,100	776
2023-09-26	773	773	767	768	36,200	768
2023-09-25	769	777	768	775	60,100	775
2023-09-22	761	771	758	766	69,400	766
2023-09-21	766	770	762	764	47,400	764
2023-09-20	778	778	768	768	70,300	768
2023-09-19	763	778	762	778	105,900	778
2023-09-15	763	765	757	759	68,900	759
2023-09-14	765	766	759	762	44,200	762
2023-09-13	759	766	757	764	86,300	764
2023-09-12	757	761	754	758	47,700	758
2023-09-11	757	760	748	754	90,300	754
2023-09-08	757	762	754	756	67,900	756
2023-09-07	756	762	754	759	72,200	759
2023-09-06	758	761	754	756	54,900	756
2023-09-05	754	758	750	758	67,800	758
2023-09-04	749	755	749	753	125,000	753
2023-09-01	743	749	741	747	65,400	747
2023-08-31	745	745	739	741	47,100	741
2023-08-30	744	744	735	739	46,800	739
2023-08-29	733	740	732	740	43,500	740
2023-08-28	729	731	725	731	39,800	731
2023-08-25	722	726	717	725	51,100	725
2023-08-24	723	727	720	726	45,800	726
2023-08-23	711	719	709	719	57,500	719
2023-08-22	710	710	704	710	51,100	710
2023-08-21	703	709	703	704	51,200	704
2023-08-18	702	703	697	701	92,700	701
2023-08-17	714	714	697	703	264,900	703
2023-08-16	733	733	710	714	232,100	714
2023-08-15	735	740	730	733	121,000	733
2023-08-14	740	754	735	741	116,400	741
2023-08-10	730	737	726	737	36,600	737
2023-08-09	734	734	725	730	62,900	730
2023-08-08	736	740	735	738	24,500	738
2023-08-07	735	738	729	736	114,600	736
2023-08-04	736	740	734	740	46,600	740
2023-08-03	745	745	737	738	79,700	738
2023-08-02	752	752	746	747	47,100	747
2023-08-01	756	756	750	752	38,500	752
2023-07-31	755	756	750	753	41,400	753
2023-07-28	749	752	743	751	72,200	751
2023-07-27	748	753	748	752	20,400	752
2023-07-26	752	753	748	751	32,000	751
2023-07-25	752	752	747	751	32,300	751
2023-07-24	749	751	748	751	26,600	751
2023-07-21	749	749	744	746	36,400	746
2023-07-20	751	751	745	748	35,900	748
2023-07-19	752	753	746	749	44,100	749
2023-07-18	747	751	744	751	45,900	751
2023-07-14	744	748	739	741	50,200	741
2023-07-13	746	746	737	745	44,300	745
2023-07-12	743	743	739	739	45,800	739
2023-07-11	746	751	743	744	48,900	744
2023-07-10	741	747	739	743	73,500	743
2023-07-07	737	746	736	741	72,500	741
2023-07-06	748	748	741	744	77,400	744
2023-07-05	750	754	745	754	70,400	754
2023-07-04	757	757	744	754	110,600	754
2023-07-03	753	759	751	757	94,900	757
2023-06-30	762	762	743	748	198,900	748
2023-06-29	765	768	757	762	236,700	762
2023-06-28	783	788	780	782	249,500	782
2023-06-27	779	783	775	783	97,500	783
2023-06-26	784	785	775	779	90,600	779
2023-06-23	793	794	783	788	104,400	788
2023-06-22	799	800	790	790	113,700	790
2023-06-21	795	803	795	797	93,400	797
2023-06-20	803	803	791	794	122,000	794
2023-06-19	800	805	798	803	72,700	803
2023-06-16	795	800	795	800	60,300	800
2023-06-15	798	800	795	795	62,000	795
2023-06-14	796	797	791	795	67,200	795
2023-06-13	791	794	787	789	58,300	789
2023-06-12	790	796	787	789	61,900	789
2023-06-09	790	795	788	790	67,700	790
2023-06-08	805	805	786	790	92,600	790
2023-06-07	813	814	791	799	146,300	799
2023-06-06	802	812	797	808	201,900	808
2023-06-05	785	793	783	792	107,100	792
2023-06-02	774	782	765	782	99,500	782
2023-06-01	774	774	763	766	63,400	766
2023-05-31	774	774	766	772	71,700	772
2023-05-30	766	776	765	774	90,800	774
2023-05-29	770	772	763	763	85,700	763
2023-05-26	761	773	757	767	152,600	767
2023-05-25	756	760	753	756	40,200	756
2023-05-24	750	762	747	756	89,600	756
2023-05-23	754	759	746	748	90,500	748
2023-05-22	748	752	745	751	48,600	751
2023-05-19	745	747	742	745	36,900	745
2023-05-18	745	749	741	744	52,700	744
2023-05-17	738	742	732	742	73,800	742
2023-05-16	752	752	736	738	124,100	738
2023-05-15	765	766	754	756	71,600	756
2023-05-12	759	765	757	765	53,800	765
2023-05-11	762	764	759	759	40,400	759
2023-05-10	760	769	759	762	71,600	762
2023-05-09	757	762	755	759	85,400	759
2023-05-08	751	756	751	756	56,000	756
2023-05-02	752	753	749	751	61,100	751
2023-05-01	754	756	750	750	64,900	750
2023-04-28	752	752	746	748	53,400	748
2023-04-27	749	749	744	746	41,600	746
2023-04-26	750	753	746	748	46,600	748
2023-04-25	753	756	751	752	39,200	752
2023-04-24	754	754	751	753	33,700	753
2023-04-21	753	754	750	750	28,700	750
2023-04-20	752	755	751	752	20,200	752
2023-04-19	754	755	751	752	29,400	752
2023-04-18	752	754	751	754	33,100	754
2023-04-17	754	754	747	750	43,800	750
2023-04-14	754	755	751	753	49,600	753
2023-04-13	750	753	749	752	26,900	752
2023-04-12	747	750	744	750	29,900	750
2023-04-11	746	749	744	747	40,300	747
2023-04-10	740	748	740	748	29,300	748
2023-04-07	743	743	738	739	30,400	739
2023-04-06	740	743	735	735	64,800	735
2023-04-05	751	751	744	744	46,600	744
2023-04-04	754	755	748	751	52,900	751
2023-04-03	755	757	751	754	50,900	754
2023-03-31	758	759	741	750	89,900	750
2023-03-30	748	758	748	757	84,600	757
2023-03-29	743	747	742	747	66,900	747
2023-03-28	747	747	737	741	38,400	741
2023-03-27	744	746	739	745	59,000	745
2023-03-24	728	737	725	737	55,600	737
2023-03-23	714	729	711	729	57,900	729
2023-03-22	711	719	709	718	47,800	718
2023-03-20	715	717	701	703	76,200	703
2023-03-17	712	719	712	719	55,700	719
2023-03-16	710	716	707	712	52,800	712
2023-03-15	716	724	716	721	54,700	721
2023-03-14	725	725	711	711	77,600	711
2023-03-13	730	730	723	729	48,400	729
2023-03-10	740	740	733	734	61,400	734
2023-03-09	739	745	734	745	59,400	745
2023-03-08	727	740	727	739	105,200	739
2023-03-07	726	727	724	726	38,100	726
2023-03-06	727	728	723	726	42,000	726
2023-03-03	726	729	722	725	52,400	725
2023-03-02	725	727	723	726	39,300	726
2023-03-01	723	724	717	723	63,400	723
2023-02-28	724	726	721	721	29,400	721
2023-02-27	728	728	722	724	30,700	724
2023-02-24	726	727	723	726	30,700	726
2023-02-22	723	725	720	723	36,500	723
2023-02-21	725	730	723	724	44,600	724
2023-02-20	720	727	720	725	53,500	725
2023-02-17	719	723	718	721	34,800	721
2023-02-16	722	724	718	723	52,300	723
2023-02-15	722	723	707	715	67,500	715
2023-02-14	721	723	716	716	33,500	716
2023-02-13	719	719	710	717	49,000	717
2023-02-10	723	725	718	720	46,400	720
2023-02-09	725	725	719	722	36,600	722
2023-02-08	724	727	721	725	33,900	725
2023-02-07	725	725	720	720	13,700	720
2023-02-06	721	722	718	721	24,300	721
2023-02-03	721	724	718	721	29,000	721
2023-02-02	730	730	720	720	33,700	720
2023-02-01	729	730	725	729	35,000	729
2023-01-31	728	729	723	726	36,000	726
2023-01-30	731	733	723	729	148,100	729
2023-01-27	725	730	723	726	33,600	726
2023-01-26	731	731	721	723	26,100	723
2023-01-25	723	732	720	731	57,200	731
2023-01-24	726	729	722	726	60,900	726
2023-01-23	720	724	718	724	38,100	724
2023-01-20	718	721	716	718	26,400	718
2023-01-19	718	721	712	718	26,700	718
2023-01-18	709	719	704	719	43,800	719
2023-01-17	710	711	704	705	33,600	705
2023-01-16	708	711	704	704	30,800	704
2023-01-13	715	718	708	712	41,400	712
2023-01-12	710	718	705	718	53,800	718
2023-01-11	702	711	702	710	35,000	710
2023-01-10	701	708	701	704	39,300	704
2023-01-06	703	704	699	701	37,000	701
2023-01-05	700	707	695	705	53,000	705
2023-01-04	711	712	694	696	63,600	696

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 [2023年度]

4845 (株)スカラの時系列データ [2023年度]