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) |
|---|---|---|---|---|---|---|
| 2021/04/05 | 6,480.0 | 6,490.0 | 6,380.0 | 6,470.0 | 2,156.6 | 100,300 |
| 2021/04/02 | 6,580.0 | 6,590.0 | 6,430.0 | 6,480.0 | 2,159.9 | 102,400 |
| 2021/04/01 | 6,600.0 | 6,610.0 | 6,460.0 | 6,490.0 | 2,163.3 | 135,600 |
| 2021/03/31 | 6,510.0 | 6,610.0 | 6,470.0 | 6,560.0 | 2,186.6 | 173,600 |
| 2021/03/30 | 6,640.0 | 6,650.0 | 6,480.0 | 6,560.0 | 2,186.6 | 146,800 |
| 2021/03/29 | 6,660.0 | 6,740.0 | 6,560.0 | 6,690.0 | 2,229.9 | 200,800 |
| 2021/03/26 | 6,650.0 | 6,700.0 | 6,570.0 | 6,620.0 | 2,206.6 | 160,500 |
| 2021/03/25 | 6,380.0 | 6,580.0 | 6,370.0 | 6,550.0 | 2,183.3 | 189,800 |
| 2021/03/24 | 6,620.0 | 6,680.0 | 6,400.0 | 6,440.0 | 2,146.6 | 196,700 |
| 2021/03/23 | 6,670.0 | 6,720.0 | 6,610.0 | 6,610.0 | 2,203.3 | 99,400 |
| 2021/03/22 | 6,590.0 | 6,650.0 | 6,550.0 | 6,590.0 | 2,196.6 | 96,400 |
| 2021/03/19 | 6,590.0 | 6,650.0 | 6,560.0 | 6,640.0 | 2,213.3 | 199,000 |
| 2021/03/18 | 6,480.0 | 6,710.0 | 6,420.0 | 6,670.0 | 2,223.3 | 323,900 |
| 2021/03/17 | 6,300.0 | 6,390.0 | 6,280.0 | 6,380.0 | 2,126.6 | 252,000 |
| 2021/03/16 | 6,300.0 | 6,410.0 | 6,280.0 | 6,400.0 | 2,133.3 | 242,300 |
| 2021/03/15 | 6,370.0 | 6,450.0 | 6,350.0 | 6,380.0 | 2,126.6 | 231,100 |
| 2021/03/12 | 6,410.0 | 6,440.0 | 6,360.0 | 6,410.0 | 2,136.6 | 255,400 |
| 2021/03/11 | 6,370.0 | 6,480.0 | 6,330.0 | 6,450.0 | 2,149.9 | 247,900 |
| 2021/03/10 | 6,440.0 | 6,570.0 | 6,390.0 | 6,460.0 | 2,153.3 | 199,300 |
| 2021/03/09 | 6,280.0 | 6,430.0 | 6,210.0 | 6,420.0 | 2,139.9 | 268,400 |
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。
