4,280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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 6,360.0 | 6,450.0 | 6,350.0 | 6,360.0 | 2,119.9 | 220,000 |
| 2021/05/25 | 6,350.0 | 6,380.0 | 6,250.0 | 6,350.0 | 2,116.6 | 290,700 |
| 2021/05/24 | 6,170.0 | 6,280.0 | 6,140.0 | 6,230.0 | 2,076.6 | 161,600 |
| 2021/05/21 | 6,110.0 | 6,240.0 | 6,110.0 | 6,190.0 | 2,063.3 | 252,100 |
| 2021/05/20 | 6,040.0 | 6,140.0 | 6,040.0 | 6,110.0 | 2,036.6 | 177,400 |
| 2021/05/19 | 5,920.0 | 6,030.0 | 5,900.0 | 6,010.0 | 2,003.3 | 247,500 |
| 2021/05/18 | 5,800.0 | 5,920.0 | 5,800.0 | 5,900.0 | 1,966.6 | 199,800 |
| 2021/05/17 | 6,010.0 | 6,020.0 | 5,830.0 | 5,840.0 | 1,946.6 | 115,300 |
| 2021/05/14 | 5,950.0 | 6,040.0 | 5,920.0 | 6,010.0 | 2,003.3 | 168,900 |
| 2021/05/13 | 5,950.0 | 5,990.0 | 5,860.0 | 5,880.0 | 1,959.9 | 190,900 |
| 2021/05/12 | 6,040.0 | 6,080.0 | 5,930.0 | 5,950.0 | 1,983.3 | 204,200 |
| 2021/05/11 | 6,170.0 | 6,200.0 | 6,010.0 | 6,040.0 | 2,013.3 | 187,100 |
| 2021/05/10 | 6,360.0 | 6,360.0 | 6,280.0 | 6,330.0 | 2,109.9 | 152,200 |
| 2021/05/07 | 6,440.0 | 6,540.0 | 6,320.0 | 6,350.0 | 2,116.6 | 213,700 |
| 2021/05/06 | 6,400.0 | 6,470.0 | 6,310.0 | 6,350.0 | 2,116.6 | 285,000 |
| 2021/04/30 | 6,300.0 | 6,440.0 | 6,290.0 | 6,340.0 | 2,113.3 | 445,200 |
| 2021/04/28 | 6,460.0 | 6,560.0 | 6,450.0 | 6,530.0 | 2,176.6 | 202,800 |
| 2021/04/27 | 6,460.0 | 6,550.0 | 6,430.0 | 6,510.0 | 2,169.9 | 122,900 |
| 2021/04/26 | 6,460.0 | 6,490.0 | 6,380.0 | 6,450.0 | 2,149.9 | 180,800 |
| 2021/04/23 | 6,430.0 | 6,500.0 | 6,410.0 | 6,490.0 | 2,163.3 | 167,300 |
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。
