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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 6,860.0 | 6,880.0 | 6,680.0 | 6,740.0 | 2,246.6 | 281,000 |
| 2021/07/30 | 6,760.0 | 6,780.0 | 6,410.0 | 6,580.0 | 2,193.3 | 199,300 |
| 2021/07/29 | 6,740.0 | 6,820.0 | 6,720.0 | 6,810.0 | 2,269.9 | 96,100 |
| 2021/07/28 | 6,730.0 | 6,800.0 | 6,710.0 | 6,730.0 | 2,243.3 | 74,600 |
| 2021/07/27 | 6,830.0 | 6,840.0 | 6,740.0 | 6,830.0 | 2,276.6 | 91,300 |
| 2021/07/26 | 6,850.0 | 6,870.0 | 6,800.0 | 6,830.0 | 2,276.6 | 99,400 |
| 2021/07/21 | 6,760.0 | 6,780.0 | 6,690.0 | 6,690.0 | 2,229.9 | 95,900 |
| 2021/07/20 | 6,730.0 | 6,740.0 | 6,630.0 | 6,660.0 | 2,219.9 | 111,700 |
| 2021/07/19 | 6,750.0 | 6,790.0 | 6,710.0 | 6,750.0 | 2,249.9 | 91,600 |
| 2021/07/16 | 6,730.0 | 6,800.0 | 6,710.0 | 6,740.0 | 2,246.6 | 67,600 |
| 2021/07/15 | 6,980.0 | 7,000.0 | 6,800.0 | 6,820.0 | 2,273.3 | 163,700 |
| 2021/07/14 | 6,930.0 | 6,940.0 | 6,860.0 | 6,930.0 | 2,309.9 | 151,200 |
| 2021/07/13 | 6,840.0 | 6,900.0 | 6,830.0 | 6,850.0 | 2,283.3 | 78,500 |
| 2021/07/12 | 6,820.0 | 6,830.0 | 6,740.0 | 6,830.0 | 2,276.6 | 100,800 |
| 2021/07/09 | 6,610.0 | 6,680.0 | 6,530.0 | 6,640.0 | 2,213.3 | 192,600 |
| 2021/07/08 | 6,650.0 | 6,760.0 | 6,650.0 | 6,710.0 | 2,236.6 | 129,600 |
| 2021/07/07 | 6,620.0 | 6,730.0 | 6,620.0 | 6,730.0 | 2,243.3 | 99,700 |
| 2021/07/06 | 6,650.0 | 6,670.0 | 6,610.0 | 6,650.0 | 2,216.6 | 67,700 |
| 2021/07/05 | 6,560.0 | 6,630.0 | 6,550.0 | 6,580.0 | 2,193.3 | 48,900 |
| 2021/07/02 | 6,580.0 | 6,660.0 | 6,560.0 | 6,600.0 | 2,199.9 | 160,200 |
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。
