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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 5,280.0 | 5,320.0 | 5,240.0 | 5,290.0 | 1,763.3 | 165,900 |
| 2020/06/25 | 5,250.0 | 5,270.0 | 5,210.0 | 5,260.0 | 1,753.3 | 329,400 |
| 2020/06/24 | 5,310.0 | 5,350.0 | 5,250.0 | 5,290.0 | 1,763.3 | 207,500 |
| 2020/06/23 | 5,300.0 | 5,330.0 | 5,220.0 | 5,310.0 | 1,769.9 | 246,100 |
| 2020/06/22 | 5,250.0 | 5,270.0 | 5,210.0 | 5,220.0 | 1,739.9 | 191,000 |
| 2020/06/19 | 5,270.0 | 5,320.0 | 5,230.0 | 5,300.0 | 1,766.6 | 256,200 |
| 2020/06/18 | 5,280.0 | 5,310.0 | 5,240.0 | 5,270.0 | 1,756.6 | 305,700 |
| 2020/06/17 | 5,390.0 | 5,420.0 | 5,270.0 | 5,280.0 | 1,759.9 | 280,300 |
| 2020/06/16 | 5,320.0 | 5,390.0 | 5,300.0 | 5,360.0 | 1,786.6 | 283,700 |
| 2020/06/15 | 5,320.0 | 5,330.0 | 5,210.0 | 5,220.0 | 1,739.9 | 417,400 |
| 2020/06/12 | 5,320.0 | 5,450.0 | 5,240.0 | 5,420.0 | 1,806.6 | 317,900 |
| 2020/06/11 | 5,540.0 | 5,570.0 | 5,440.0 | 5,470.0 | 1,823.3 | 242,700 |
| 2020/06/10 | 5,500.0 | 5,520.0 | 5,440.0 | 5,510.0 | 1,836.6 | 269,400 |
| 2020/06/09 | 5,420.0 | 5,520.0 | 5,390.0 | 5,500.0 | 1,833.3 | 303,500 |
| 2020/06/08 | 5,500.0 | 5,500.0 | 5,350.0 | 5,400.0 | 1,799.9 | 328,300 |
| 2020/06/05 | 5,440.0 | 5,500.0 | 5,400.0 | 5,500.0 | 1,833.3 | 379,900 |
| 2020/06/04 | 5,550.0 | 5,580.0 | 5,390.0 | 5,510.0 | 1,836.6 | 453,700 |
| 2020/06/03 | 5,600.0 | 5,620.0 | 5,510.0 | 5,570.0 | 1,856.6 | 388,400 |
| 2020/06/02 | 5,400.0 | 5,600.0 | 5,400.0 | 5,590.0 | 1,863.3 | 552,800 |
| 2020/06/01 | 5,310.0 | 5,380.0 | 5,250.0 | 5,350.0 | 1,783.3 | 320,300 |
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。
