8005 (株)スクロール 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,008 | 1,015 | 970 | 983 | 253,500 | 983 |
| 2025-04-03 | 1,013 | 1,032 | 1,012 | 1,024 | 143,300 | 1,024 |
| 2025-04-02 | 1,045 | 1,045 | 1,028 | 1,042 | 178,500 | 1,042 |
| 2025-04-01 | 1,033 | 1,045 | 1,024 | 1,045 | 288,600 | 1,045 |
| 2025-03-31 | 1,010 | 1,018 | 997 | 1,011 | 182,100 | 1,011 |
| 2025-03-28 | 1,002 | 1,019 | 1,001 | 1,015 | 189,800 | 1,015 |
| 2025-03-27 | 1,027 | 1,035 | 1,026 | 1,035 | 299,200 | 1,035 |
| 2025-03-26 | 1,029 | 1,033 | 1,025 | 1,032 | 197,500 | 1,032 |
| 2025-03-25 | 1,024 | 1,031 | 1,022 | 1,029 | 174,200 | 1,029 |
| 2025-03-24 | 1,031 | 1,031 | 1,024 | 1,024 | 216,900 | 1,024 |
| 2025-03-21 | 1,035 | 1,036 | 1,028 | 1,031 | 219,900 | 1,031 |
| 2025-03-19 | 1,036 | 1,041 | 1,032 | 1,037 | 120,700 | 1,037 |
| 2025-03-18 | 1,031 | 1,038 | 1,027 | 1,038 | 130,500 | 1,038 |
| 2025-03-17 | 1,030 | 1,030 | 1,023 | 1,024 | 108,200 | 1,024 |
| 2025-03-14 | 1,021 | 1,029 | 1,020 | 1,028 | 138,200 | 1,028 |
| 2025-03-13 | 1,018 | 1,025 | 1,013 | 1,025 | 161,300 | 1,025 |
| 2025-03-12 | 1,017 | 1,023 | 1,011 | 1,018 | 212,500 | 1,018 |
| 2025-03-11 | 1,010 | 1,017 | 1,000 | 1,017 | 254,000 | 1,017 |
| 2025-03-10 | 1,030 | 1,030 | 1,015 | 1,018 | 162,300 | 1,018 |
| 2025-03-07 | 1,032 | 1,036 | 1,020 | 1,025 | 186,100 | 1,025 |
| 2025-03-06 | 1,047 | 1,053 | 1,039 | 1,046 | 125,400 | 1,046 |
| 2025-03-05 | 1,042 | 1,045 | 1,038 | 1,042 | 103,200 | 1,042 |
| 2025-03-04 | 1,041 | 1,042 | 1,028 | 1,038 | 139,500 | 1,038 |
| 2025-03-03 | 1,041 | 1,048 | 1,039 | 1,045 | 162,000 | 1,045 |
| 2025-02-28 | 1,032 | 1,040 | 1,024 | 1,035 | 144,300 | 1,035 |
| 2025-02-27 | 1,027 | 1,031 | 1,023 | 1,030 | 80,500 | 1,030 |
| 2025-02-26 | 1,035 | 1,036 | 1,016 | 1,027 | 152,600 | 1,027 |
| 2025-02-25 | 1,026 | 1,041 | 1,023 | 1,034 | 132,700 | 1,034 |
| 2025-02-21 | 1,029 | 1,033 | 1,021 | 1,032 | 152,800 | 1,032 |
| 2025-02-20 | 1,054 | 1,058 | 1,030 | 1,034 | 240,600 | 1,034 |
| 2025-02-19 | 1,076 | 1,076 | 1,059 | 1,059 | 82,100 | 1,059 |
| 2025-02-18 | 1,055 | 1,079 | 1,049 | 1,076 | 164,900 | 1,076 |
| 2025-02-17 | 1,065 | 1,078 | 1,062 | 1,064 | 248,300 | 1,064 |
| 2025-02-14 | 1,055 | 1,065 | 1,048 | 1,057 | 1,374,000 | 1,057 |
| 2025-02-13 | 1,050 | 1,063 | 1,050 | 1,055 | 491,300 | 1,055 |
| 2025-02-12 | 1,040 | 1,051 | 1,040 | 1,047 | 274,000 | 1,047 |
| 2025-02-10 | 1,038 | 1,052 | 1,034 | 1,038 | 293,100 | 1,038 |
| 2025-02-07 | 1,040 | 1,049 | 1,033 | 1,039 | 376,800 | 1,039 |
| 2025-02-06 | 1,097 | 1,108 | 1,088 | 1,093 | 117,600 | 1,093 |
| 2025-02-05 | 1,120 | 1,120 | 1,090 | 1,090 | 131,100 | 1,090 |
| 2025-02-04 | 1,104 | 1,135 | 1,096 | 1,124 | 213,000 | 1,124 |
| 2025-02-03 | 1,107 | 1,126 | 1,079 | 1,109 | 370,700 | 1,109 |
| 2025-01-31 | 1,090 | 1,090 | 1,079 | 1,079 | 137,900 | 1,079 |
| 2025-01-30 | 1,079 | 1,103 | 1,073 | 1,092 | 151,700 | 1,092 |
| 2025-01-29 | 1,078 | 1,080 | 1,066 | 1,079 | 58,100 | 1,079 |
| 2025-01-28 | 1,055 | 1,078 | 1,055 | 1,078 | 80,300 | 1,078 |
| 2025-01-27 | 1,047 | 1,059 | 1,043 | 1,055 | 40,100 | 1,055 |
| 2025-01-24 | 1,045 | 1,050 | 1,040 | 1,045 | 42,300 | 1,045 |
| 2025-01-23 | 1,049 | 1,049 | 1,036 | 1,042 | 39,600 | 1,042 |
| 2025-01-22 | 1,054 | 1,068 | 1,049 | 1,051 | 59,500 | 1,051 |
| 2025-01-21 | 1,049 | 1,057 | 1,045 | 1,050 | 49,400 | 1,050 |
| 2025-01-20 | 1,040 | 1,044 | 1,033 | 1,044 | 63,200 | 1,044 |
| 2025-01-17 | 1,030 | 1,037 | 1,021 | 1,036 | 62,200 | 1,036 |
| 2025-01-16 | 1,045 | 1,045 | 1,030 | 1,030 | 38,400 | 1,030 |
| 2025-01-15 | 1,041 | 1,049 | 1,036 | 1,040 | 76,900 | 1,040 |
| 2025-01-14 | 1,046 | 1,046 | 1,030 | 1,036 | 70,500 | 1,036 |
| 2025-01-10 | 1,050 | 1,052 | 1,041 | 1,042 | 76,900 | 1,042 |
| 2025-01-09 | 1,067 | 1,073 | 1,051 | 1,051 | 74,300 | 1,051 |
| 2025-01-08 | 1,079 | 1,079 | 1,065 | 1,067 | 56,100 | 1,067 |
| 2025-01-07 | 1,082 | 1,084 | 1,073 | 1,078 | 67,200 | 1,078 |
| 2025-01-06 | 1,080 | 1,086 | 1,068 | 1,082 | 157,900 | 1,082 |
分割・併合履歴 ： [1987-02-25]1株→1.1株 [1983-11-01]1株→1.07株 [1983-02-24]1株→1.1株