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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,213 | 1,219 | 1,208 | 1,213 | 56,000 | 1,213 |
| 2025-11-12 | 1,219 | 1,220 | 1,207 | 1,213 | 81,700 | 1,213 |
| 2025-11-11 | 1,200 | 1,215 | 1,191 | 1,210 | 168,300 | 1,210 |
| 2025-11-10 | 1,210 | 1,225 | 1,197 | 1,202 | 183,500 | 1,202 |
| 2025-11-07 | 1,179 | 1,209 | 1,178 | 1,208 | 259,800 | 1,208 |
| 2025-11-06 | 1,170 | 1,187 | 1,164 | 1,179 | 271,500 | 1,179 |
| 2025-11-05 | 1,141 | 1,167 | 1,141 | 1,163 | 217,900 | 1,163 |
| 2025-11-04 | 1,161 | 1,169 | 1,143 | 1,146 | 367,000 | 1,146 |
| 2025-10-31 | 1,100 | 1,106 | 1,088 | 1,097 | 120,800 | 1,097 |
| 2025-10-30 | 1,101 | 1,107 | 1,093 | 1,093 | 458,000 | 1,093 |
| 2025-10-29 | 1,105 | 1,106 | 1,092 | 1,098 | 113,000 | 1,098 |
| 2025-10-28 | 1,128 | 1,128 | 1,103 | 1,105 | 60,200 | 1,105 |
| 2025-10-27 | 1,120 | 1,128 | 1,113 | 1,128 | 78,600 | 1,128 |
| 2025-10-24 | 1,120 | 1,120 | 1,109 | 1,110 | 66,600 | 1,110 |
| 2025-10-23 | 1,104 | 1,115 | 1,101 | 1,115 | 76,300 | 1,115 |
| 2025-10-22 | 1,100 | 1,106 | 1,100 | 1,105 | 135,100 | 1,105 |
| 2025-10-21 | 1,103 | 1,103 | 1,096 | 1,099 | 55,700 | 1,099 |
| 2025-10-20 | 1,094 | 1,102 | 1,093 | 1,097 | 69,100 | 1,097 |
| 2025-10-17 | 1,087 | 1,092 | 1,084 | 1,088 | 54,900 | 1,088 |
| 2025-10-16 | 1,085 | 1,089 | 1,080 | 1,085 | 58,400 | 1,085 |
| 2025-10-15 | 1,090 | 1,094 | 1,081 | 1,082 | 56,600 | 1,082 |
| 2025-10-14 | 1,071 | 1,091 | 1,071 | 1,081 | 93,500 | 1,081 |
| 2025-10-10 | 1,093 | 1,096 | 1,089 | 1,093 | 77,300 | 1,093 |
| 2025-10-09 | 1,105 | 1,112 | 1,100 | 1,107 | 84,300 | 1,107 |
| 2025-10-08 | 1,116 | 1,118 | 1,100 | 1,100 | 70,100 | 1,100 |
| 2025-10-07 | 1,113 | 1,116 | 1,108 | 1,113 | 54,700 | 1,113 |
| 2025-10-06 | 1,125 | 1,125 | 1,105 | 1,115 | 105,800 | 1,115 |
| 2025-10-03 | 1,091 | 1,099 | 1,091 | 1,097 | 56,600 | 1,097 |
| 2025-10-02 | 1,095 | 1,102 | 1,084 | 1,091 | 103,200 | 1,091 |
| 2025-10-01 | 1,125 | 1,125 | 1,092 | 1,098 | 150,900 | 1,098 |
| 2025-09-30 | 1,126 | 1,133 | 1,119 | 1,126 | 101,600 | 1,126 |
| 2025-09-29 | 1,141 | 1,141 | 1,121 | 1,124 | 132,200 | 1,124 |
| 2025-09-26 | 1,147 | 1,158 | 1,147 | 1,158 | 145,300 | 1,158 |
| 2025-09-25 | 1,149 | 1,150 | 1,143 | 1,150 | 78,600 | 1,150 |
| 2025-09-24 | 1,150 | 1,151 | 1,135 | 1,145 | 154,500 | 1,145 |
| 2025-09-22 | 1,150 | 1,153 | 1,141 | 1,147 | 137,700 | 1,147 |
| 2025-09-19 | 1,161 | 1,168 | 1,151 | 1,153 | 98,100 | 1,153 |
| 2025-09-18 | 1,166 | 1,167 | 1,158 | 1,161 | 78,000 | 1,161 |
| 2025-09-17 | 1,167 | 1,167 | 1,157 | 1,163 | 83,300 | 1,163 |
| 2025-09-16 | 1,165 | 1,171 | 1,160 | 1,167 | 107,600 | 1,167 |
| 2025-09-12 | 1,171 | 1,177 | 1,167 | 1,168 | 114,700 | 1,168 |
| 2025-09-11 | 1,175 | 1,179 | 1,171 | 1,177 | 116,000 | 1,177 |
| 2025-09-10 | 1,170 | 1,175 | 1,161 | 1,175 | 107,800 | 1,175 |
| 2025-09-09 | 1,162 | 1,170 | 1,162 | 1,169 | 140,600 | 1,169 |
| 2025-09-08 | 1,155 | 1,159 | 1,151 | 1,159 | 101,300 | 1,159 |
| 2025-09-05 | 1,136 | 1,150 | 1,134 | 1,148 | 111,300 | 1,148 |
| 2025-09-04 | 1,133 | 1,134 | 1,125 | 1,133 | 61,000 | 1,133 |
| 2025-09-03 | 1,133 | 1,137 | 1,128 | 1,133 | 89,900 | 1,133 |
| 2025-09-02 | 1,128 | 1,142 | 1,126 | 1,134 | 175,600 | 1,134 |
| 2025-09-01 | 1,105 | 1,123 | 1,101 | 1,116 | 167,800 | 1,116 |
| 2025-08-29 | 1,108 | 1,108 | 1,099 | 1,100 | 93,400 | 1,100 |
| 2025-08-28 | 1,110 | 1,114 | 1,105 | 1,108 | 92,200 | 1,108 |
| 2025-08-27 | 1,113 | 1,114 | 1,106 | 1,110 | 93,100 | 1,110 |
| 2025-08-26 | 1,110 | 1,113 | 1,105 | 1,108 | 74,800 | 1,108 |
| 2025-08-25 | 1,120 | 1,120 | 1,105 | 1,110 | 102,100 | 1,110 |
| 2025-08-22 | 1,121 | 1,121 | 1,108 | 1,113 | 62,000 | 1,113 |
| 2025-08-21 | 1,120 | 1,120 | 1,108 | 1,116 | 93,000 | 1,116 |
| 2025-08-20 | 1,107 | 1,120 | 1,106 | 1,115 | 101,500 | 1,115 |
| 2025-08-19 | 1,090 | 1,107 | 1,090 | 1,107 | 179,100 | 1,107 |
| 2025-08-18 | 1,091 | 1,096 | 1,088 | 1,092 | 98,600 | 1,092 |
| 2025-08-15 | 1,090 | 1,091 | 1,081 | 1,090 | 83,100 | 1,090 |
| 2025-08-14 | 1,085 | 1,091 | 1,080 | 1,091 | 70,800 | 1,091 |
| 2025-08-13 | 1,084 | 1,091 | 1,080 | 1,087 | 120,000 | 1,087 |
| 2025-08-12 | 1,079 | 1,083 | 1,073 | 1,083 | 109,000 | 1,083 |
| 2025-08-08 | 1,064 | 1,070 | 1,063 | 1,069 | 63,600 | 1,069 |
| 2025-08-07 | 1,062 | 1,066 | 1,057 | 1,060 | 90,200 | 1,060 |
| 2025-08-06 | 1,055 | 1,063 | 1,055 | 1,063 | 90,800 | 1,063 |
| 2025-08-05 | 1,056 | 1,061 | 1,054 | 1,055 | 99,500 | 1,055 |
| 2025-08-04 | 1,048 | 1,056 | 1,044 | 1,052 | 131,800 | 1,052 |
| 2025-08-01 | 1,060 | 1,060 | 1,046 | 1,054 | 411,100 | 1,054 |
| 2025-07-31 | 1,082 | 1,091 | 1,080 | 1,091 | 111,000 | 1,091 |
| 2025-07-30 | 1,080 | 1,091 | 1,077 | 1,082 | 117,400 | 1,082 |
| 2025-07-29 | 1,073 | 1,080 | 1,067 | 1,078 | 50,400 | 1,078 |
| 2025-07-28 | 1,079 | 1,079 | 1,072 | 1,076 | 35,900 | 1,076 |
| 2025-07-25 | 1,075 | 1,078 | 1,068 | 1,074 | 60,300 | 1,074 |
| 2025-07-24 | 1,067 | 1,076 | 1,065 | 1,074 | 113,400 | 1,074 |
| 2025-07-23 | 1,063 | 1,069 | 1,058 | 1,061 | 135,400 | 1,061 |
| 2025-07-22 | 1,061 | 1,067 | 1,060 | 1,061 | 45,600 | 1,061 |
| 2025-07-18 | 1,063 | 1,067 | 1,059 | 1,064 | 46,000 | 1,064 |
| 2025-07-17 | 1,053 | 1,063 | 1,052 | 1,063 | 44,600 | 1,063 |
| 2025-07-16 | 1,050 | 1,062 | 1,047 | 1,055 | 69,400 | 1,055 |
| 2025-07-15 | 1,053 | 1,059 | 1,050 | 1,050 | 50,200 | 1,050 |
| 2025-07-14 | 1,055 | 1,058 | 1,051 | 1,053 | 71,700 | 1,053 |
| 2025-07-11 | 1,054 | 1,059 | 1,052 | 1,058 | 46,700 | 1,058 |
| 2025-07-10 | 1,062 | 1,064 | 1,050 | 1,050 | 72,900 | 1,050 |
| 2025-07-09 | 1,060 | 1,067 | 1,060 | 1,061 | 41,400 | 1,061 |
| 2025-07-08 | 1,047 | 1,060 | 1,046 | 1,058 | 64,000 | 1,058 |
| 2025-07-07 | 1,047 | 1,053 | 1,046 | 1,047 | 75,900 | 1,047 |
| 2025-07-04 | 1,047 | 1,053 | 1,044 | 1,045 | 53,900 | 1,045 |
| 2025-07-03 | 1,048 | 1,049 | 1,039 | 1,045 | 89,500 | 1,045 |
| 2025-07-02 | 1,050 | 1,057 | 1,048 | 1,048 | 62,100 | 1,048 |
| 2025-07-01 | 1,062 | 1,065 | 1,050 | 1,051 | 79,300 | 1,051 |
| 2025-06-30 | 1,072 | 1,078 | 1,064 | 1,064 | 75,200 | 1,064 |
| 2025-06-27 | 1,063 | 1,070 | 1,060 | 1,070 | 68,300 | 1,070 |
| 2025-06-26 | 1,051 | 1,067 | 1,048 | 1,066 | 106,900 | 1,066 |
| 2025-06-25 | 1,053 | 1,053 | 1,037 | 1,050 | 132,700 | 1,050 |
| 2025-06-24 | 1,055 | 1,055 | 1,033 | 1,042 | 128,600 | 1,042 |
| 2025-06-23 | 1,053 | 1,060 | 1,032 | 1,047 | 250,000 | 1,047 |
| 2025-06-20 | 1,059 | 1,075 | 1,055 | 1,055 | 119,900 | 1,055 |
| 2025-06-19 | 1,050 | 1,072 | 1,050 | 1,071 | 135,300 | 1,071 |
| 2025-06-18 | 1,039 | 1,050 | 1,038 | 1,050 | 124,400 | 1,050 |
| 2025-06-17 | 1,031 | 1,044 | 1,029 | 1,042 | 75,800 | 1,042 |
| 2025-06-16 | 1,031 | 1,037 | 1,030 | 1,030 | 71,200 | 1,030 |
| 2025-06-13 | 1,038 | 1,042 | 1,030 | 1,032 | 87,700 | 1,032 |
| 2025-06-12 | 1,039 | 1,043 | 1,037 | 1,043 | 65,500 | 1,043 |
| 2025-06-11 | 1,040 | 1,046 | 1,037 | 1,044 | 45,200 | 1,044 |
| 2025-06-10 | 1,046 | 1,047 | 1,038 | 1,039 | 89,800 | 1,039 |
| 2025-06-09 | 1,056 | 1,057 | 1,047 | 1,047 | 50,900 | 1,047 |
| 2025-06-06 | 1,057 | 1,065 | 1,049 | 1,054 | 79,900 | 1,054 |
| 2025-06-05 | 1,053 | 1,067 | 1,051 | 1,062 | 88,300 | 1,062 |
| 2025-06-04 | 1,051 | 1,063 | 1,048 | 1,057 | 82,100 | 1,057 |
| 2025-06-03 | 1,052 | 1,052 | 1,040 | 1,047 | 130,300 | 1,047 |
| 2025-06-02 | 1,060 | 1,063 | 1,054 | 1,058 | 72,400 | 1,058 |
| 2025-05-30 | 1,045 | 1,063 | 1,043 | 1,062 | 102,500 | 1,062 |
| 2025-05-29 | 1,045 | 1,054 | 1,045 | 1,051 | 81,900 | 1,051 |
| 2025-05-28 | 1,052 | 1,052 | 1,044 | 1,044 | 37,300 | 1,044 |
| 2025-05-27 | 1,050 | 1,051 | 1,044 | 1,045 | 33,400 | 1,045 |
| 2025-05-26 | 1,049 | 1,055 | 1,046 | 1,046 | 43,800 | 1,046 |
| 2025-05-23 | 1,045 | 1,052 | 1,043 | 1,046 | 71,400 | 1,046 |
| 2025-05-22 | 1,033 | 1,046 | 1,027 | 1,040 | 80,000 | 1,040 |
| 2025-05-21 | 1,044 | 1,051 | 1,037 | 1,040 | 79,900 | 1,040 |
| 2025-05-20 | 1,050 | 1,050 | 1,038 | 1,038 | 113,700 | 1,038 |
| 2025-05-19 | 1,045 | 1,056 | 1,041 | 1,054 | 113,200 | 1,054 |
| 2025-05-16 | 1,040 | 1,048 | 1,037 | 1,043 | 83,400 | 1,043 |
| 2025-05-15 | 1,040 | 1,048 | 1,038 | 1,047 | 65,600 | 1,047 |
| 2025-05-14 | 1,044 | 1,049 | 1,033 | 1,046 | 93,900 | 1,046 |
| 2025-05-13 | 1,068 | 1,068 | 1,040 | 1,043 | 90,800 | 1,043 |
| 2025-05-12 | 1,061 | 1,072 | 1,055 | 1,066 | 150,800 | 1,066 |
| 2025-05-09 | 1,048 | 1,061 | 1,044 | 1,061 | 122,400 | 1,061 |
| 2025-05-08 | 1,026 | 1,066 | 1,022 | 1,047 | 352,800 | 1,047 |
| 2025-05-07 | 1,027 | 1,035 | 996 | 1,021 | 207,100 | 1,021 |
| 2025-05-02 | 1,015 | 1,032 | 1,015 | 1,027 | 97,800 | 1,027 |
| 2025-05-01 | 1,030 | 1,030 | 1,013 | 1,016 | 92,600 | 1,016 |
| 2025-04-30 | 1,022 | 1,029 | 1,015 | 1,026 | 87,800 | 1,026 |
| 2025-04-28 | 1,004 | 1,020 | 1,004 | 1,013 | 143,900 | 1,013 |
| 2025-04-25 | 1,011 | 1,013 | 1,001 | 1,003 | 70,500 | 1,003 |
| 2025-04-24 | 1,009 | 1,010 | 1,000 | 1,003 | 48,900 | 1,003 |
| 2025-04-23 | 1,010 | 1,014 | 1,005 | 1,006 | 79,600 | 1,006 |
| 2025-04-22 | 998 | 1,006 | 996 | 1,004 | 52,500 | 1,004 |
| 2025-04-21 | 1,005 | 1,008 | 993 | 997 | 69,200 | 997 |
| 2025-04-18 | 995 | 1,008 | 989 | 1,008 | 77,000 | 1,008 |
| 2025-04-17 | 980 | 989 | 980 | 989 | 62,400 | 989 |
| 2025-04-16 | 987 | 991 | 980 | 991 | 59,700 | 991 |
| 2025-04-15 | 988 | 996 | 983 | 984 | 62,900 | 984 |
| 2025-04-14 | 988 | 991 | 978 | 984 | 75,300 | 984 |
| 2025-04-11 | 968 | 983 | 953 | 977 | 145,600 | 977 |
| 2025-04-10 | 994 | 995 | 976 | 983 | 160,000 | 983 |
| 2025-04-09 | 958 | 962 | 934 | 949 | 189,800 | 949 |
| 2025-04-08 | 956 | 980 | 956 | 971 | 172,700 | 971 |
| 2025-04-07 | 897 | 933 | 882 | 913 | 290,500 | 913 |
| 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