5,479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) |
|---|---|---|---|---|---|---|
| 2018/02/20 | 4,330.0 | 4,335.0 | 4,255.0 | 4,275.0 | 1,424.9 | 396,300 |
| 2018/02/19 | 4,330.0 | 4,360.0 | 4,310.0 | 4,340.0 | 1,446.6 | 350,400 |
| 2018/02/16 | 4,300.0 | 4,350.0 | 4,265.0 | 4,320.0 | 1,439.9 | 333,100 |
| 2018/02/15 | 4,340.0 | 4,360.0 | 4,295.0 | 4,330.0 | 1,443.3 | 249,400 |
| 2018/02/14 | 4,320.0 | 4,350.0 | 4,270.0 | 4,295.0 | 1,431.6 | 239,800 |
| 2018/02/13 | 4,415.0 | 4,440.0 | 4,285.0 | 4,300.0 | 1,433.3 | 286,100 |
| 2018/02/09 | 4,310.0 | 4,350.0 | 4,260.0 | 4,345.0 | 1,448.3 | 270,900 |
| 2018/02/08 | 4,400.0 | 4,495.0 | 4,400.0 | 4,425.0 | 1,474.9 | 327,300 |
| 2018/02/07 | 4,495.0 | 4,570.0 | 4,385.0 | 4,395.0 | 1,464.9 | 503,500 |
| 2018/02/06 | 4,490.0 | 4,510.0 | 4,385.0 | 4,480.0 | 1,493.3 | 503,400 |
| 2018/02/05 | 4,710.0 | 4,715.0 | 4,620.0 | 4,630.0 | 1,543.3 | 387,500 |
| 2018/02/02 | 4,800.0 | 4,815.0 | 4,755.0 | 4,810.0 | 1,603.3 | 473,300 |
| 2018/02/01 | 4,780.0 | 4,900.0 | 4,730.0 | 4,895.0 | 1,631.6 | 928,400 |
| 2018/01/31 | 5,150.0 | 5,170.0 | 5,010.0 | 5,020.0 | 1,673.3 | 354,600 |
| 2018/01/30 | 5,260.0 | 5,260.0 | 5,170.0 | 5,170.0 | 1,723.3 | 169,000 |
| 2018/01/29 | 5,190.0 | 5,270.0 | 5,190.0 | 5,260.0 | 1,753.3 | 126,700 |
| 2018/01/26 | 5,160.0 | 5,240.0 | 5,150.0 | 5,210.0 | 1,736.6 | 162,000 |
| 2018/01/25 | 5,210.0 | 5,210.0 | 5,140.0 | 5,140.0 | 1,713.3 | 177,200 |
| 2018/01/24 | 5,310.0 | 5,330.0 | 5,220.0 | 5,260.0 | 1,753.3 | 153,100 |
| 2018/01/23 | 5,240.0 | 5,320.0 | 5,230.0 | 5,290.0 | 1,763.3 | 184,300 |
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。
