4,319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) |
|---|---|---|---|---|---|---|
| 2021/04/16 | 6,740.0 | 6,750.0 | 6,710.0 | 6,750.0 | 2,249.9 | 91,900 |
| 2021/04/15 | 6,720.0 | 6,770.0 | 6,700.0 | 6,750.0 | 2,249.9 | 74,400 |
| 2021/04/14 | 6,790.0 | 6,840.0 | 6,650.0 | 6,700.0 | 2,233.3 | 180,600 |
| 2021/04/13 | 6,650.0 | 6,800.0 | 6,650.0 | 6,770.0 | 2,256.6 | 236,100 |
| 2021/04/12 | 6,540.0 | 6,570.0 | 6,450.0 | 6,550.0 | 2,183.3 | 107,100 |
| 2021/04/09 | 6,500.0 | 6,520.0 | 6,400.0 | 6,510.0 | 2,169.9 | 228,600 |
| 2021/04/08 | 6,520.0 | 6,590.0 | 6,500.0 | 6,560.0 | 2,186.6 | 187,100 |
| 2021/04/07 | 6,490.0 | 6,610.0 | 6,430.0 | 6,490.0 | 2,163.3 | 185,100 |
| 2021/04/06 | 6,550.0 | 6,570.0 | 6,370.0 | 6,390.0 | 2,129.9 | 153,800 |
| 2021/04/05 | 6,480.0 | 6,490.0 | 6,380.0 | 6,470.0 | 2,156.6 | 100,300 |
| 2021/04/02 | 6,580.0 | 6,590.0 | 6,430.0 | 6,480.0 | 2,159.9 | 102,400 |
| 2021/04/01 | 6,600.0 | 6,610.0 | 6,460.0 | 6,490.0 | 2,163.3 | 135,600 |
| 2021/03/31 | 6,510.0 | 6,610.0 | 6,470.0 | 6,560.0 | 2,186.6 | 173,600 |
| 2021/03/30 | 6,640.0 | 6,650.0 | 6,480.0 | 6,560.0 | 2,186.6 | 146,800 |
| 2021/03/29 | 6,660.0 | 6,740.0 | 6,560.0 | 6,690.0 | 2,229.9 | 200,800 |
| 2021/03/26 | 6,650.0 | 6,700.0 | 6,570.0 | 6,620.0 | 2,206.6 | 160,500 |
| 2021/03/25 | 6,380.0 | 6,580.0 | 6,370.0 | 6,550.0 | 2,183.3 | 189,800 |
| 2021/03/24 | 6,620.0 | 6,680.0 | 6,400.0 | 6,440.0 | 2,146.6 | 196,700 |
| 2021/03/23 | 6,670.0 | 6,720.0 | 6,610.0 | 6,610.0 | 2,203.3 | 99,400 |
| 2021/03/22 | 6,590.0 | 6,650.0 | 6,550.0 | 6,590.0 | 2,196.6 | 96,400 |
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。
