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 |
---|---|---|---|---|---|---|
2025-02-07 | 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