4,320円
ＳＣＳＫの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/07/14 | 6,930.0 | 6,940.0 | 6,860.0 | 6,930.0 | 2,309.9 | 151,200 |
| 2021/07/13 | 6,840.0 | 6,900.0 | 6,830.0 | 6,850.0 | 2,283.3 | 78,500 |
| 2021/07/12 | 6,820.0 | 6,830.0 | 6,740.0 | 6,830.0 | 2,276.6 | 100,800 |
| 2021/07/09 | 6,610.0 | 6,680.0 | 6,530.0 | 6,640.0 | 2,213.3 | 192,600 |
| 2021/07/08 | 6,650.0 | 6,760.0 | 6,650.0 | 6,710.0 | 2,236.6 | 129,600 |
| 2021/07/07 | 6,620.0 | 6,730.0 | 6,620.0 | 6,730.0 | 2,243.3 | 99,700 |
| 2021/07/06 | 6,650.0 | 6,670.0 | 6,610.0 | 6,650.0 | 2,216.6 | 67,700 |
| 2021/07/05 | 6,560.0 | 6,630.0 | 6,550.0 | 6,580.0 | 2,193.3 | 48,900 |
| 2021/07/02 | 6,580.0 | 6,660.0 | 6,560.0 | 6,600.0 | 2,199.9 | 160,200 |
| 2021/07/01 | 6,690.0 | 6,700.0 | 6,490.0 | 6,500.0 | 2,166.6 | 117,300 |
| 2021/06/30 | 6,650.0 | 6,680.0 | 6,600.0 | 6,620.0 | 2,206.6 | 125,200 |
| 2021/06/29 | 6,560.0 | 6,620.0 | 6,510.0 | 6,530.0 | 2,176.6 | 155,300 |
| 2021/06/28 | 6,590.0 | 6,650.0 | 6,550.0 | 6,590.0 | 2,196.6 | 88,800 |
| 2021/06/25 | 6,630.0 | 6,640.0 | 6,540.0 | 6,590.0 | 2,196.6 | 186,300 |
| 2021/06/24 | 6,410.0 | 6,550.0 | 6,410.0 | 6,550.0 | 2,183.3 | 90,200 |
| 2021/06/23 | 6,560.0 | 6,670.0 | 6,510.0 | 6,510.0 | 2,169.9 | 162,900 |
| 2021/06/22 | 6,460.0 | 6,590.0 | 6,420.0 | 6,510.0 | 2,169.9 | 217,700 |
| 2021/06/21 | 6,340.0 | 6,400.0 | 6,290.0 | 6,350.0 | 2,116.6 | 165,600 |
| 2021/06/18 | 6,420.0 | 6,430.0 | 6,320.0 | 6,370.0 | 2,123.3 | 235,600 |
| 2021/06/17 | 6,320.0 | 6,320.0 | 6,250.0 | 6,260.0 | 2,086.6 | 72,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＣＳＫの取引履歴を振り返りませんか？
ＳＣＳＫの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
