4,279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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 5,470.0 | 5,690.0 | 5,450.0 | 5,630.0 | 1,876.6 | 444,000 |
| 2020/02/28 | 5,680.0 | 5,720.0 | 5,540.0 | 5,570.0 | 1,856.6 | 522,700 |
| 2020/02/27 | 6,020.0 | 6,050.0 | 5,830.0 | 5,840.0 | 1,946.6 | 406,700 |
| 2020/02/26 | 6,020.0 | 6,090.0 | 5,910.0 | 5,990.0 | 1,996.6 | 529,000 |
| 2020/02/25 | 6,040.0 | 6,200.0 | 6,020.0 | 6,100.0 | 2,033.3 | 447,200 |
| 2020/02/21 | 6,210.0 | 6,290.0 | 6,170.0 | 6,240.0 | 2,079.9 | 249,300 |
| 2020/02/20 | 6,290.0 | 6,340.0 | 6,220.0 | 6,240.0 | 2,079.9 | 358,500 |
| 2020/02/19 | 6,100.0 | 6,200.0 | 6,100.0 | 6,170.0 | 2,056.6 | 216,300 |
| 2020/02/18 | 6,190.0 | 6,230.0 | 6,070.0 | 6,120.0 | 2,039.9 | 309,200 |
| 2020/02/17 | 6,150.0 | 6,200.0 | 6,070.0 | 6,180.0 | 2,059.9 | 196,200 |
| 2020/02/14 | 6,190.0 | 6,240.0 | 6,120.0 | 6,180.0 | 2,059.9 | 338,900 |
| 2020/02/13 | 6,170.0 | 6,190.0 | 6,130.0 | 6,150.0 | 2,049.9 | 183,700 |
| 2020/02/12 | 6,130.0 | 6,180.0 | 6,110.0 | 6,140.0 | 2,046.6 | 229,200 |
| 2020/02/10 | 6,090.0 | 6,200.0 | 6,090.0 | 6,130.0 | 2,043.3 | 326,700 |
| 2020/02/07 | 6,100.0 | 6,170.0 | 6,080.0 | 6,130.0 | 2,043.3 | 332,300 |
| 2020/02/06 | 5,930.0 | 6,080.0 | 5,850.0 | 6,030.0 | 2,009.9 | 414,200 |
| 2020/02/05 | 5,840.0 | 5,960.0 | 5,810.0 | 5,930.0 | 1,976.6 | 384,900 |
| 2020/02/04 | 5,670.0 | 5,740.0 | 5,600.0 | 5,730.0 | 1,909.9 | 570,300 |
| 2020/02/03 | 5,590.0 | 5,840.0 | 5,490.0 | 5,670.0 | 1,889.9 | 1,082,600 |
| 2020/01/31 | 5,930.0 | 6,000.0 | 5,850.0 | 5,910.0 | 1,969.9 | 580,800 |
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。
