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) |
|---|---|---|---|---|---|---|
| 2020/12/07 | 6,080.0 | 6,090.0 | 5,990.0 | 5,990.0 | 1,996.6 | 163,100 |
| 2020/12/04 | 6,090.0 | 6,150.0 | 6,050.0 | 6,140.0 | 2,046.6 | 122,400 |
| 2020/12/03 | 6,170.0 | 6,230.0 | 6,100.0 | 6,150.0 | 2,049.9 | 225,600 |
| 2020/12/02 | 6,190.0 | 6,260.0 | 6,140.0 | 6,190.0 | 2,063.3 | 257,700 |
| 2020/12/01 | 6,210.0 | 6,240.0 | 6,140.0 | 6,190.0 | 2,063.3 | 208,800 |
| 2020/11/30 | 6,210.0 | 6,310.0 | 6,160.0 | 6,230.0 | 2,076.6 | 702,000 |
| 2020/11/27 | 6,000.0 | 6,210.0 | 6,000.0 | 6,200.0 | 2,066.6 | 329,800 |
| 2020/11/26 | 5,900.0 | 6,030.0 | 5,870.0 | 6,000.0 | 1,999.9 | 168,000 |
| 2020/11/25 | 5,910.0 | 5,950.0 | 5,840.0 | 5,840.0 | 1,946.6 | 219,800 |
| 2020/11/24 | 5,760.0 | 5,850.0 | 5,710.0 | 5,820.0 | 1,939.9 | 218,400 |
| 2020/11/20 | 5,760.0 | 5,770.0 | 5,650.0 | 5,680.0 | 1,893.3 | 313,300 |
| 2020/11/19 | 5,870.0 | 5,880.0 | 5,750.0 | 5,820.0 | 1,939.9 | 303,700 |
| 2020/11/18 | 5,830.0 | 5,930.0 | 5,810.0 | 5,840.0 | 1,946.6 | 220,700 |
| 2020/11/17 | 6,070.0 | 6,070.0 | 5,870.0 | 5,870.0 | 1,956.6 | 223,000 |
| 2020/11/16 | 6,030.0 | 6,070.0 | 5,970.0 | 6,060.0 | 2,019.9 | 294,200 |
| 2020/11/13 | 6,080.0 | 6,080.0 | 5,920.0 | 6,030.0 | 2,009.9 | 263,900 |
| 2020/11/12 | 6,040.0 | 6,060.0 | 5,950.0 | 6,060.0 | 2,019.9 | 321,700 |
| 2020/11/11 | 5,920.0 | 6,030.0 | 5,870.0 | 6,020.0 | 2,006.6 | 341,800 |
| 2020/11/10 | 5,850.0 | 5,910.0 | 5,770.0 | 5,860.0 | 1,953.3 | 584,900 |
| 2020/11/09 | 5,770.0 | 5,800.0 | 5,660.0 | 5,780.0 | 1,926.6 | 397,200 |
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。
