5,635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) |
|---|---|---|---|---|---|---|
| 2020/08/14 | 5,730.0 | 5,860.0 | 5,720.0 | 5,780.0 | 1,926.6 | 271,400 |
| 2020/08/13 | 5,750.0 | 5,760.0 | 5,670.0 | 5,710.0 | 1,903.3 | 223,100 |
| 2020/08/12 | 5,640.0 | 5,720.0 | 5,580.0 | 5,690.0 | 1,896.6 | 281,100 |
| 2020/08/11 | 5,580.0 | 5,670.0 | 5,540.0 | 5,640.0 | 1,879.9 | 323,000 |
| 2020/08/07 | 5,600.0 | 5,640.0 | 5,560.0 | 5,570.0 | 1,856.6 | 221,600 |
| 2020/08/06 | 5,680.0 | 5,720.0 | 5,600.0 | 5,620.0 | 1,873.3 | 211,200 |
| 2020/08/05 | 5,650.0 | 5,720.0 | 5,630.0 | 5,720.0 | 1,906.6 | 227,600 |
| 2020/08/04 | 5,610.0 | 5,810.0 | 5,610.0 | 5,680.0 | 1,893.3 | 385,200 |
| 2020/08/03 | 5,580.0 | 5,580.0 | 5,410.0 | 5,530.0 | 1,843.3 | 483,100 |
| 2020/07/31 | 5,480.0 | 5,520.0 | 5,310.0 | 5,340.0 | 1,779.9 | 443,000 |
| 2020/07/30 | 5,470.0 | 5,560.0 | 5,460.0 | 5,470.0 | 1,823.3 | 339,800 |
| 2020/07/29 | 5,410.0 | 5,460.0 | 5,380.0 | 5,420.0 | 1,806.6 | 265,000 |
| 2020/07/28 | 5,420.0 | 5,510.0 | 5,400.0 | 5,450.0 | 1,816.6 | 389,300 |
| 2020/07/27 | 5,330.0 | 5,370.0 | 5,250.0 | 5,370.0 | 1,789.9 | 221,500 |
| 2020/07/22 | 5,400.0 | 5,400.0 | 5,330.0 | 5,370.0 | 1,789.9 | 141,300 |
| 2020/07/21 | 5,420.0 | 5,420.0 | 5,340.0 | 5,380.0 | 1,793.3 | 200,000 |
| 2020/07/20 | 5,440.0 | 5,460.0 | 5,370.0 | 5,390.0 | 1,796.6 | 294,400 |
| 2020/07/17 | 5,340.0 | 5,410.0 | 5,280.0 | 5,410.0 | 1,803.3 | 228,400 |
| 2020/07/16 | 5,360.0 | 5,420.0 | 5,310.0 | 5,350.0 | 1,783.3 | 319,600 |
| 2020/07/15 | 5,270.0 | 5,290.0 | 5,210.0 | 5,290.0 | 1,763.3 | 159,300 |
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。
