5,503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) |
|---|---|---|---|---|---|---|
| 2021/09/30 | 2,380.0 | 2,407.0 | 2,350.0 | 2,366.0 | 2,366.0 | 608,200 |
| 2021/09/29 | 2,359.0 | 2,374.0 | 2,328.0 | 2,360.0 | 2,360.0 | 587,000 |
| 2021/09/28 | 7,400.0 | 7,400.0 | 7,250.0 | 7,300.0 | 2,433.3 | 114,400 |
| 2021/09/27 | 7,520.0 | 7,550.0 | 7,430.0 | 7,430.0 | 2,476.6 | 125,200 |
| 2021/09/24 | 7,550.0 | 7,600.0 | 7,510.0 | 7,560.0 | 2,519.9 | 183,000 |
| 2021/09/22 | 7,400.0 | 7,470.0 | 7,360.0 | 7,420.0 | 2,473.3 | 145,700 |
| 2021/09/21 | 7,470.0 | 7,510.0 | 7,410.0 | 7,480.0 | 2,493.3 | 171,800 |
| 2021/09/17 | 7,600.0 | 7,660.0 | 7,510.0 | 7,620.0 | 2,539.9 | 321,500 |
| 2021/09/16 | 7,650.0 | 7,650.0 | 7,530.0 | 7,600.0 | 2,533.3 | 173,400 |
| 2021/09/15 | 7,690.0 | 7,810.0 | 7,660.0 | 7,720.0 | 2,573.3 | 178,000 |
| 2021/09/14 | 7,650.0 | 7,710.0 | 7,610.0 | 7,700.0 | 2,566.6 | 148,900 |
| 2021/09/13 | 7,590.0 | 7,630.0 | 7,530.0 | 7,620.0 | 2,539.9 | 112,100 |
| 2021/09/10 | 7,450.0 | 7,590.0 | 7,440.0 | 7,580.0 | 2,526.6 | 170,200 |
| 2021/09/09 | 7,410.0 | 7,470.0 | 7,390.0 | 7,470.0 | 2,489.9 | 172,100 |
| 2021/09/08 | 7,440.0 | 7,450.0 | 7,360.0 | 7,430.0 | 2,476.6 | 159,900 |
| 2021/09/07 | 7,410.0 | 7,460.0 | 7,360.0 | 7,380.0 | 2,459.9 | 146,100 |
| 2021/09/06 | 7,190.0 | 7,270.0 | 7,170.0 | 7,270.0 | 2,423.3 | 101,700 |
| 2021/09/03 | 7,040.0 | 7,170.0 | 7,040.0 | 7,140.0 | 2,379.9 | 117,900 |
| 2021/09/02 | 7,030.0 | 7,130.0 | 7,030.0 | 7,090.0 | 2,363.3 | 102,300 |
| 2021/09/01 | 6,950.0 | 7,040.0 | 6,920.0 | 7,030.0 | 2,343.3 | 112,500 |
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。
