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) |
|---|---|---|---|---|---|---|
| 2021/07/01 | 6,690.0 | 6,700.0 | 6,490.0 | 6,500.0 | 2,166.6 | 117,300 |
| 2021/06/30 | 6,650.0 | 6,680.0 | 6,600.0 | 6,620.0 | 2,206.6 | 125,200 |
| 2021/06/29 | 6,560.0 | 6,620.0 | 6,510.0 | 6,530.0 | 2,176.6 | 155,300 |
| 2021/06/28 | 6,590.0 | 6,650.0 | 6,550.0 | 6,590.0 | 2,196.6 | 88,800 |
| 2021/06/25 | 6,630.0 | 6,640.0 | 6,540.0 | 6,590.0 | 2,196.6 | 186,300 |
| 2021/06/24 | 6,410.0 | 6,550.0 | 6,410.0 | 6,550.0 | 2,183.3 | 90,200 |
| 2021/06/23 | 6,560.0 | 6,670.0 | 6,510.0 | 6,510.0 | 2,169.9 | 162,900 |
| 2021/06/22 | 6,460.0 | 6,590.0 | 6,420.0 | 6,510.0 | 2,169.9 | 217,700 |
| 2021/06/21 | 6,340.0 | 6,400.0 | 6,290.0 | 6,350.0 | 2,116.6 | 165,600 |
| 2021/06/18 | 6,420.0 | 6,430.0 | 6,320.0 | 6,370.0 | 2,123.3 | 235,600 |
| 2021/06/17 | 6,320.0 | 6,320.0 | 6,250.0 | 6,260.0 | 2,086.6 | 72,500 |
| 2021/06/16 | 6,290.0 | 6,380.0 | 6,290.0 | 6,360.0 | 2,119.9 | 108,100 |
| 2021/06/15 | 6,270.0 | 6,340.0 | 6,230.0 | 6,340.0 | 2,113.3 | 126,400 |
| 2021/06/14 | 6,430.0 | 6,430.0 | 6,320.0 | 6,340.0 | 2,113.3 | 60,800 |
| 2021/06/11 | 6,290.0 | 6,390.0 | 6,270.0 | 6,390.0 | 2,129.9 | 183,200 |
| 2021/06/10 | 6,160.0 | 6,270.0 | 6,160.0 | 6,250.0 | 2,083.3 | 74,500 |
| 2021/06/09 | 6,270.0 | 6,300.0 | 6,240.0 | 6,250.0 | 2,083.3 | 54,100 |
| 2021/06/08 | 6,350.0 | 6,370.0 | 6,280.0 | 6,310.0 | 2,103.3 | 84,200 |
| 2021/06/07 | 6,280.0 | 6,320.0 | 6,220.0 | 6,290.0 | 2,096.6 | 95,800 |
| 2021/06/04 | 6,260.0 | 6,270.0 | 6,170.0 | 6,190.0 | 2,063.3 | 113,200 |
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。
