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) |
|---|---|---|---|---|---|---|
| 2021/01/06 | 5,710.0 | 5,820.0 | 5,680.0 | 5,740.0 | 1,913.3 | 179,400 |
| 2021/01/05 | 5,770.0 | 5,790.0 | 5,730.0 | 5,760.0 | 1,919.9 | 101,100 |
| 2021/01/04 | 5,870.0 | 5,880.0 | 5,750.0 | 5,820.0 | 1,939.9 | 123,500 |
| 2020/12/30 | 5,940.0 | 5,960.0 | 5,870.0 | 5,900.0 | 1,966.6 | 108,000 |
| 2020/12/29 | 5,900.0 | 5,960.0 | 5,890.0 | 5,950.0 | 1,983.3 | 155,300 |
| 2020/12/28 | 5,840.0 | 5,860.0 | 5,810.0 | 5,860.0 | 1,953.3 | 127,300 |
| 2020/12/25 | 5,870.0 | 5,890.0 | 5,800.0 | 5,850.0 | 1,949.9 | 150,200 |
| 2020/12/24 | 5,870.0 | 5,880.0 | 5,800.0 | 5,820.0 | 1,939.9 | 157,000 |
| 2020/12/23 | 5,730.0 | 5,810.0 | 5,690.0 | 5,810.0 | 1,936.6 | 167,300 |
| 2020/12/22 | 5,650.0 | 5,690.0 | 5,630.0 | 5,660.0 | 1,886.6 | 229,600 |
| 2020/12/21 | 5,700.0 | 5,700.0 | 5,630.0 | 5,670.0 | 1,889.9 | 214,300 |
| 2020/12/18 | 5,710.0 | 5,740.0 | 5,610.0 | 5,650.0 | 1,883.3 | 327,800 |
| 2020/12/17 | 5,650.0 | 5,810.0 | 5,610.0 | 5,800.0 | 1,933.3 | 197,700 |
| 2020/12/16 | 5,800.0 | 5,800.0 | 5,650.0 | 5,680.0 | 1,893.3 | 254,700 |
| 2020/12/15 | 5,870.0 | 5,880.0 | 5,760.0 | 5,760.0 | 1,919.9 | 203,100 |
| 2020/12/14 | 5,910.0 | 5,970.0 | 5,850.0 | 5,850.0 | 1,949.9 | 184,300 |
| 2020/12/11 | 5,910.0 | 5,970.0 | 5,860.0 | 5,910.0 | 1,969.9 | 204,700 |
| 2020/12/10 | 6,070.0 | 6,070.0 | 5,930.0 | 5,930.0 | 1,976.6 | 214,900 |
| 2020/12/09 | 6,050.0 | 6,160.0 | 6,050.0 | 6,130.0 | 2,043.3 | 141,700 |
| 2020/12/08 | 6,010.0 | 6,080.0 | 5,990.0 | 6,050.0 | 2,016.6 | 97,400 |
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。
