4,278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) |
|---|---|---|---|---|---|---|
| 2020/10/26 | 5,420.0 | 5,450.0 | 5,340.0 | 5,350.0 | 1,783.3 | 167,400 |
| 2020/10/23 | 5,530.0 | 5,560.0 | 5,440.0 | 5,480.0 | 1,826.6 | 157,300 |
| 2020/10/22 | 5,580.0 | 5,590.0 | 5,490.0 | 5,530.0 | 1,843.3 | 230,200 |
| 2020/10/21 | 5,700.0 | 5,740.0 | 5,660.0 | 5,680.0 | 1,893.3 | 201,200 |
| 2020/10/20 | 5,840.0 | 5,870.0 | 5,740.0 | 5,760.0 | 1,919.9 | 131,500 |
| 2020/10/19 | 5,790.0 | 5,880.0 | 5,750.0 | 5,860.0 | 1,953.3 | 193,200 |
| 2020/10/16 | 5,890.0 | 5,890.0 | 5,750.0 | 5,760.0 | 1,919.9 | 143,100 |
| 2020/10/15 | 5,960.0 | 5,970.0 | 5,870.0 | 5,910.0 | 1,969.9 | 135,900 |
| 2020/10/14 | 5,900.0 | 5,980.0 | 5,900.0 | 5,970.0 | 1,989.9 | 130,400 |
| 2020/10/13 | 6,010.0 | 6,010.0 | 5,880.0 | 5,950.0 | 1,983.3 | 159,200 |
| 2020/10/12 | 6,040.0 | 6,070.0 | 5,890.0 | 5,930.0 | 1,976.6 | 158,200 |
| 2020/10/09 | 5,930.0 | 5,990.0 | 5,890.0 | 5,950.0 | 1,983.3 | 293,000 |
| 2020/10/08 | 5,800.0 | 5,850.0 | 5,760.0 | 5,830.0 | 1,943.3 | 274,600 |
| 2020/10/07 | 5,810.0 | 5,830.0 | 5,760.0 | 5,790.0 | 1,929.9 | 184,400 |
| 2020/10/06 | 5,880.0 | 5,880.0 | 5,780.0 | 5,820.0 | 1,939.9 | 150,900 |
| 2020/10/05 | 5,770.0 | 5,840.0 | 5,740.0 | 5,840.0 | 1,946.6 | 260,200 |
| 2020/10/02 | 5,800.0 | 5,850.0 | 5,710.0 | 5,750.0 | 1,916.6 | 246,200 |
| 2020/09/30 | 5,960.0 | 5,990.0 | 5,860.0 | 5,870.0 | 1,956.6 | 293,700 |
| 2020/09/29 | 5,930.0 | 6,060.0 | 5,920.0 | 6,040.0 | 2,013.3 | 239,500 |
| 2020/09/28 | 5,940.0 | 5,970.0 | 5,850.0 | 5,960.0 | 1,986.6 | 207,800 |
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。
