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) |
|---|---|---|---|---|---|---|
| 2020/10/08 | 5,800.0 | 5,850.0 | 5,760.0 | 5,830.0 | 1,943.3 | 274,600 |
| 2020/10/07 | 5,810.0 | 5,830.0 | 5,760.0 | 5,790.0 | 1,929.9 | 184,400 |
| 2020/10/06 | 5,880.0 | 5,880.0 | 5,780.0 | 5,820.0 | 1,939.9 | 150,900 |
| 2020/10/05 | 5,770.0 | 5,840.0 | 5,740.0 | 5,840.0 | 1,946.6 | 260,200 |
| 2020/10/02 | 5,800.0 | 5,850.0 | 5,710.0 | 5,750.0 | 1,916.6 | 246,200 |
| 2020/09/30 | 5,960.0 | 5,990.0 | 5,860.0 | 5,870.0 | 1,956.6 | 293,700 |
| 2020/09/29 | 5,930.0 | 6,060.0 | 5,920.0 | 6,040.0 | 2,013.3 | 239,500 |
| 2020/09/28 | 5,940.0 | 5,970.0 | 5,850.0 | 5,960.0 | 1,986.6 | 207,800 |
| 2020/09/25 | 5,790.0 | 5,850.0 | 5,750.0 | 5,850.0 | 1,949.9 | 317,200 |
| 2020/09/24 | 5,830.0 | 5,940.0 | 5,800.0 | 5,830.0 | 1,943.3 | 270,400 |
| 2020/09/23 | 5,930.0 | 5,970.0 | 5,880.0 | 5,910.0 | 1,969.9 | 272,900 |
| 2020/09/18 | 5,770.0 | 5,860.0 | 5,750.0 | 5,850.0 | 1,949.9 | 315,800 |
| 2020/09/17 | 5,530.0 | 5,730.0 | 5,530.0 | 5,720.0 | 1,906.6 | 337,300 |
| 2020/09/16 | 5,530.0 | 5,570.0 | 5,510.0 | 5,560.0 | 1,853.3 | 174,800 |
| 2020/09/15 | 5,480.0 | 5,550.0 | 5,470.0 | 5,530.0 | 1,843.3 | 209,400 |
| 2020/09/14 | 5,600.0 | 5,600.0 | 5,490.0 | 5,570.0 | 1,856.6 | 151,000 |
| 2020/09/11 | 5,550.0 | 5,550.0 | 5,470.0 | 5,510.0 | 1,836.6 | 216,800 |
| 2020/09/10 | 5,490.0 | 5,560.0 | 5,490.0 | 5,560.0 | 1,853.3 | 175,800 |
| 2020/09/09 | 5,490.0 | 5,550.0 | 5,460.0 | 5,540.0 | 1,846.6 | 283,000 |
| 2020/09/08 | 5,610.0 | 5,630.0 | 5,530.0 | 5,620.0 | 1,873.3 | 137,000 |
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。
