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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 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 |
| 2020/05/29 | 5,280.0 | 5,310.0 | 5,180.0 | 5,270.0 | 1,756.6 | 3,616,400 |
| 2020/05/28 | 5,090.0 | 5,180.0 | 5,030.0 | 5,170.0 | 1,723.3 | 582,900 |
| 2020/05/27 | 5,220.0 | 5,220.0 | 5,030.0 | 5,070.0 | 1,689.9 | 443,200 |
| 2020/05/26 | 5,150.0 | 5,250.0 | 5,100.0 | 5,220.0 | 1,739.9 | 542,700 |
| 2020/05/25 | 5,030.0 | 5,120.0 | 4,985.0 | 5,090.0 | 1,696.6 | 337,800 |
| 2020/05/22 | 4,950.0 | 4,985.0 | 4,885.0 | 4,905.0 | 1,634.9 | 358,300 |
| 2020/05/21 | 5,040.0 | 5,040.0 | 4,940.0 | 4,980.0 | 1,659.9 | 334,800 |
| 2020/05/20 | 4,890.0 | 5,020.0 | 4,855.0 | 4,990.0 | 1,663.3 | 293,500 |
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。
