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
2025-02-071,0401,0491,0331,039376,8001,039
2025-02-061,0971,1081,0881,093117,6001,093
2025-02-051,1201,1201,0901,090131,1001,090
2025-02-041,1041,1351,0961,124213,0001,124
2025-02-031,1071,1261,0791,109370,7001,109
2025-01-311,0901,0901,0791,079137,9001,079
2025-01-301,0791,1031,0731,092151,7001,092
2025-01-291,0781,0801,0661,07958,1001,079
2025-01-281,0551,0781,0551,07880,3001,078
2025-01-271,0471,0591,0431,05540,1001,055
2025-01-241,0451,0501,0401,04542,3001,045
2025-01-231,0491,0491,0361,04239,6001,042
2025-01-221,0541,0681,0491,05159,5001,051
2025-01-211,0491,0571,0451,05049,4001,050
2025-01-201,0401,0441,0331,04463,2001,044
2025-01-171,0301,0371,0211,03662,2001,036
2025-01-161,0451,0451,0301,03038,4001,030
2025-01-151,0411,0491,0361,04076,9001,040
2025-01-141,0461,0461,0301,03670,5001,036
2025-01-101,0501,0521,0411,04276,9001,042
2025-01-091,0671,0731,0511,05174,3001,051
2025-01-081,0791,0791,0651,06756,1001,067
2025-01-071,0821,0841,0731,07867,2001,078
2025-01-061,0801,0861,0681,082157,9001,082

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