8005 (株)スクロール 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 | 921 | 924 | 915 | 915 | 68,300 | 915 |
| 2024-05-01 | 931 | 931 | 920 | 924 | 55,600 | 924 |
| 2024-04-30 | 929 | 939 | 924 | 939 | 73,700 | 939 |
| 2024-04-26 | 917 | 924 | 914 | 924 | 50,000 | 924 |
| 2024-04-25 | 927 | 927 | 916 | 916 | 52,200 | 916 |
| 2024-04-24 | 920 | 925 | 916 | 924 | 68,400 | 924 |
| 2024-04-23 | 924 | 924 | 917 | 923 | 41,600 | 923 |
| 2024-04-22 | 909 | 920 | 909 | 918 | 96,700 | 918 |
| 2024-04-19 | 920 | 920 | 900 | 909 | 97,000 | 909 |
| 2024-04-18 | 910 | 925 | 910 | 923 | 53,200 | 923 |
| 2024-04-17 | 921 | 921 | 910 | 911 | 89,000 | 911 |
| 2024-04-16 | 938 | 938 | 920 | 920 | 113,400 | 920 |
| 2024-04-15 | 936 | 942 | 933 | 940 | 52,400 | 940 |
| 2024-04-12 | 942 | 946 | 939 | 941 | 50,700 | 941 |
| 2024-04-11 | 940 | 946 | 936 | 943 | 49,400 | 943 |
| 2024-04-10 | 948 | 952 | 944 | 946 | 43,700 | 946 |
| 2024-04-09 | 948 | 949 | 943 | 947 | 43,600 | 947 |
| 2024-04-08 | 944 | 949 | 942 | 944 | 51,900 | 944 |
| 2024-04-05 | 941 | 945 | 934 | 942 | 77,800 | 942 |
| 2024-04-04 | 948 | 950 | 942 | 945 | 67,400 | 945 |
| 2024-04-03 | 940 | 950 | 937 | 947 | 60,100 | 947 |
| 2024-04-02 | 952 | 952 | 939 | 944 | 93,300 | 944 |
| 2024-04-01 | 961 | 961 | 950 | 950 | 85,700 | 950 |
| 2024-03-29 | 955 | 963 | 951 | 960 | 78,400 | 960 |
| 2024-03-28 | 964 | 964 | 947 | 950 | 222,900 | 950 |
| 2024-03-27 | 988 | 989 | 983 | 986 | 238,600 | 986 |
| 2024-03-26 | 980 | 985 | 973 | 981 | 110,700 | 981 |
| 2024-03-25 | 990 | 990 | 977 | 978 | 209,700 | 978 |
| 2024-03-22 | 992 | 992 | 984 | 990 | 108,000 | 990 |
| 2024-03-21 | 988 | 992 | 985 | 987 | 142,200 | 987 |
| 2024-03-19 | 973 | 980 | 965 | 980 | 118,900 | 980 |
| 2024-03-18 | 975 | 975 | 966 | 967 | 103,400 | 967 |
| 2024-03-15 | 969 | 970 | 963 | 969 | 108,800 | 969 |
| 2024-03-14 | 963 | 969 | 958 | 969 | 110,400 | 969 |
| 2024-03-13 | 964 | 970 | 957 | 965 | 125,900 | 965 |
| 2024-03-12 | 947 | 958 | 938 | 958 | 118,500 | 958 |
| 2024-03-11 | 961 | 962 | 940 | 947 | 167,600 | 947 |
| 2024-03-08 | 951 | 964 | 949 | 964 | 139,900 | 964 |
| 2024-03-07 | 953 | 954 | 948 | 951 | 106,800 | 951 |
| 2024-03-06 | 935 | 943 | 933 | 939 | 102,600 | 939 |
| 2024-03-05 | 928 | 934 | 920 | 930 | 104,000 | 930 |
| 2024-03-04 | 937 | 937 | 927 | 928 | 155,800 | 928 |
| 2024-03-01 | 942 | 946 | 938 | 938 | 87,600 | 938 |
| 2024-02-29 | 935 | 944 | 933 | 940 | 86,000 | 940 |
| 2024-02-28 | 939 | 944 | 935 | 936 | 101,300 | 936 |
| 2024-02-27 | 927 | 934 | 926 | 934 | 111,900 | 934 |
| 2024-02-26 | 928 | 936 | 927 | 927 | 71,800 | 927 |
| 2024-02-22 | 931 | 931 | 921 | 927 | 77,900 | 927 |
| 2024-02-21 | 929 | 932 | 922 | 922 | 99,200 | 922 |
| 2024-02-20 | 938 | 940 | 928 | 929 | 180,100 | 929 |
| 2024-02-19 | 937 | 946 | 934 | 946 | 55,600 | 946 |
| 2024-02-16 | 935 | 942 | 934 | 935 | 80,300 | 935 |
| 2024-02-15 | 956 | 958 | 934 | 934 | 86,600 | 934 |
| 2024-02-14 | 958 | 959 | 943 | 951 | 138,400 | 951 |
| 2024-02-13 | 971 | 971 | 958 | 961 | 108,300 | 961 |
| 2024-02-09 | 967 | 976 | 965 | 969 | 74,200 | 969 |
| 2024-02-08 | 968 | 973 | 957 | 968 | 81,700 | 968 |
| 2024-02-07 | 966 | 973 | 960 | 968 | 89,600 | 968 |
| 2024-02-06 | 982 | 982 | 967 | 967 | 91,700 | 967 |
| 2024-02-05 | 985 | 986 | 974 | 979 | 96,200 | 979 |
| 2024-02-02 | 988 | 999 | 974 | 984 | 198,200 | 984 |
| 2024-02-01 | 970 | 985 | 958 | 976 | 327,200 | 976 |
| 2024-01-31 | 1,012 | 1,023 | 1,006 | 1,022 | 93,200 | 1,022 |
| 2024-01-30 | 1,022 | 1,025 | 1,012 | 1,012 | 62,200 | 1,012 |
| 2024-01-29 | 1,018 | 1,027 | 1,018 | 1,026 | 60,800 | 1,026 |
| 2024-01-26 | 1,025 | 1,025 | 1,012 | 1,012 | 92,200 | 1,012 |
| 2024-01-25 | 1,014 | 1,024 | 1,011 | 1,022 | 68,700 | 1,022 |
| 2024-01-24 | 1,025 | 1,027 | 1,008 | 1,012 | 72,300 | 1,012 |
| 2024-01-23 | 1,031 | 1,034 | 1,025 | 1,025 | 80,400 | 1,025 |
| 2024-01-22 | 1,022 | 1,032 | 1,019 | 1,031 | 77,600 | 1,031 |
| 2024-01-19 | 1,026 | 1,026 | 1,017 | 1,020 | 67,600 | 1,020 |
| 2024-01-18 | 1,006 | 1,022 | 1,006 | 1,017 | 71,300 | 1,017 |
| 2024-01-17 | 1,015 | 1,022 | 1,005 | 1,005 | 70,300 | 1,005 |
| 2024-01-16 | 1,020 | 1,022 | 1,010 | 1,010 | 80,500 | 1,010 |
| 2024-01-15 | 1,005 | 1,019 | 1,005 | 1,019 | 82,200 | 1,019 |
| 2024-01-12 | 1,005 | 1,009 | 992 | 999 | 108,100 | 999 |
| 2024-01-11 | 1,008 | 1,009 | 1,003 | 1,005 | 58,600 | 1,005 |
| 2024-01-10 | 1,000 | 1,007 | 996 | 1,000 | 81,800 | 1,000 |
| 2024-01-09 | 987 | 999 | 984 | 999 | 110,400 | 999 |
| 2024-01-05 | 989 | 989 | 974 | 977 | 102,400 | 977 |
| 2024-01-04 | 960 | 980 | 950 | 980 | 85,400 | 980 |
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
