4,280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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 5,850.0 | 5,880.0 | 5,730.0 | 5,780.0 | 1,926.6 | 435,100 |
| 2020/01/29 | 5,950.0 | 5,980.0 | 5,890.0 | 5,950.0 | 1,983.3 | 270,800 |
| 2020/01/28 | 5,890.0 | 5,980.0 | 5,880.0 | 5,950.0 | 1,983.3 | 243,400 |
| 2020/01/27 | 5,890.0 | 5,980.0 | 5,880.0 | 5,970.0 | 1,989.9 | 216,100 |
| 2020/01/24 | 6,080.0 | 6,090.0 | 5,980.0 | 6,000.0 | 1,999.9 | 251,000 |
| 2020/01/23 | 6,070.0 | 6,090.0 | 6,020.0 | 6,030.0 | 2,009.9 | 171,200 |
| 2020/01/22 | 6,030.0 | 6,090.0 | 6,010.0 | 6,070.0 | 2,023.3 | 260,700 |
| 2020/01/21 | 6,010.0 | 6,050.0 | 5,950.0 | 6,000.0 | 1,999.9 | 235,100 |
| 2020/01/20 | 6,000.0 | 6,060.0 | 5,950.0 | 6,000.0 | 1,999.9 | 271,100 |
| 2020/01/17 | 5,970.0 | 5,970.0 | 5,850.0 | 5,870.0 | 1,956.6 | 291,100 |
| 2020/01/16 | 5,950.0 | 5,970.0 | 5,910.0 | 5,940.0 | 1,979.9 | 152,200 |
| 2020/01/15 | 5,850.0 | 5,920.0 | 5,840.0 | 5,900.0 | 1,966.6 | 226,200 |
| 2020/01/14 | 5,980.0 | 5,990.0 | 5,840.0 | 5,910.0 | 1,969.9 | 205,400 |
| 2020/01/10 | 5,900.0 | 5,930.0 | 5,840.0 | 5,890.0 | 1,963.3 | 190,800 |
| 2020/01/09 | 5,790.0 | 5,860.0 | 5,740.0 | 5,830.0 | 1,943.3 | 188,900 |
| 2020/01/08 | 5,730.0 | 5,760.0 | 5,610.0 | 5,710.0 | 1,903.3 | 271,900 |
| 2020/01/07 | 5,740.0 | 5,770.0 | 5,710.0 | 5,750.0 | 1,916.6 | 202,000 |
| 2020/01/06 | 5,610.0 | 5,670.0 | 5,600.0 | 5,650.0 | 1,883.3 | 206,900 |
| 2019/12/30 | 5,720.0 | 5,740.0 | 5,650.0 | 5,670.0 | 1,889.9 | 139,800 |
| 2019/12/27 | 5,700.0 | 5,740.0 | 5,650.0 | 5,690.0 | 1,896.6 | 134,400 |
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。
