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) |
|---|---|---|---|---|---|---|
| 2021/03/19 | 6,590.0 | 6,650.0 | 6,560.0 | 6,640.0 | 2,213.3 | 199,000 |
| 2021/03/18 | 6,480.0 | 6,710.0 | 6,420.0 | 6,670.0 | 2,223.3 | 323,900 |
| 2021/03/17 | 6,300.0 | 6,390.0 | 6,280.0 | 6,380.0 | 2,126.6 | 252,000 |
| 2021/03/16 | 6,300.0 | 6,410.0 | 6,280.0 | 6,400.0 | 2,133.3 | 242,300 |
| 2021/03/15 | 6,370.0 | 6,450.0 | 6,350.0 | 6,380.0 | 2,126.6 | 231,100 |
| 2021/03/12 | 6,410.0 | 6,440.0 | 6,360.0 | 6,410.0 | 2,136.6 | 255,400 |
| 2021/03/11 | 6,370.0 | 6,480.0 | 6,330.0 | 6,450.0 | 2,149.9 | 247,900 |
| 2021/03/10 | 6,440.0 | 6,570.0 | 6,390.0 | 6,460.0 | 2,153.3 | 199,300 |
| 2021/03/09 | 6,280.0 | 6,430.0 | 6,210.0 | 6,420.0 | 2,139.9 | 268,400 |
| 2021/03/08 | 6,310.0 | 6,390.0 | 6,180.0 | 6,220.0 | 2,073.3 | 185,600 |
| 2021/03/05 | 6,250.0 | 6,310.0 | 6,150.0 | 6,310.0 | 2,103.3 | 178,500 |
| 2021/03/04 | 6,420.0 | 6,430.0 | 6,250.0 | 6,320.0 | 2,106.6 | 196,800 |
| 2021/03/03 | 6,550.0 | 6,550.0 | 6,440.0 | 6,490.0 | 2,163.3 | 205,800 |
| 2021/03/02 | 6,510.0 | 6,530.0 | 6,420.0 | 6,470.0 | 2,156.6 | 160,600 |
| 2021/03/01 | 6,440.0 | 6,520.0 | 6,390.0 | 6,510.0 | 2,169.9 | 207,900 |
| 2021/02/26 | 6,510.0 | 6,530.0 | 6,260.0 | 6,270.0 | 2,089.9 | 358,200 |
| 2021/02/25 | 6,570.0 | 6,570.0 | 6,460.0 | 6,520.0 | 2,173.3 | 187,300 |
| 2021/02/24 | 6,530.0 | 6,540.0 | 6,410.0 | 6,500.0 | 2,166.6 | 216,500 |
| 2021/02/22 | 6,620.0 | 6,620.0 | 6,510.0 | 6,560.0 | 2,186.6 | 108,900 |
| 2021/02/19 | 6,590.0 | 6,590.0 | 6,520.0 | 6,530.0 | 2,176.6 | 130,900 |
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。
