ＳＣＡＴ
3974スタンダード/情報･通信業/SCAT Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 580.0 | 590.0 | 579.0 | 590.0 | +7.0 | +1.20% | 4,000 |
| 2026-03-12 | 587.0 | 587.0 | 581.0 | 583.0 | -4.0 | -0.68% | 1,100 |
| 2026-03-11 | 585.0 | 590.0 | 585.0 | 587.0 | +3.0 | +0.51% | 1,500 |
| 2026-03-10 | 584.0 | 585.0 | 580.0 | 584.0 | +2.0 | +0.34% | 1,200 |
| 2026-03-09 | 581.0 | 582.0 | 575.0 | 582.0 | -6.0 | -1.02% | 2,500 |
| 2026-03-06 | 587.0 | 589.0 | 584.0 | 588.0 | +4.0 | +0.68% | 2,800 |
| 2026-03-05 | 587.0 | 591.0 | 584.0 | 584.0 | +5.0 | +0.86% | 1,900 |
| 2026-03-04 | 580.0 | 590.0 | 571.0 | 579.0 | -7.0 | -1.19% | 5,800 |
| 2026-03-03 | 593.0 | 594.0 | 585.0 | 586.0 | -5.0 | -0.85% | 3,800 |
| 2026-03-02 | 593.0 | 593.0 | 588.0 | 591.0 | +4.0 | +0.68% | 10,400 |
| 2026-02-27 | 583.0 | 589.0 | 583.0 | 587.0 | +4.0 | +0.69% | 1,800 |
| 2026-02-26 | 588.0 | 589.0 | 581.0 | 583.0 | -1.0 | -0.17% | 1,700 |
| 2026-02-25 | 583.0 | 588.0 | 582.0 | 584.0 | -3.0 | -0.51% | 2,000 |
| 2026-02-24 | 586.0 | 590.0 | 582.0 | 587.0 | +2.0 | +0.34% | 1,800 |
| 2026-02-20 | 585.0 | 585.0 | 581.0 | 585.0 | 0.0 | 0.00% | 1,400 |
| 2026-02-19 | 584.0 | 585.0 | 582.0 | 585.0 | +1.0 | +0.17% | 1,400 |
| 2026-02-18 | 586.0 | 587.0 | 584.0 | 584.0 | -2.0 | -0.34% | 1,800 |
| 2026-02-17 | 585.0 | 586.0 | 583.0 | 586.0 | +1.0 | +0.17% | 1,000 |
| 2026-02-16 | 582.0 | 590.0 | 579.0 | 585.0 | +3.0 | +0.52% | 5,200 |
| 2026-02-13 | 581.0 | 582.0 | 577.0 | 582.0 | +6.0 | +1.04% | 2,200 |
| 2026-02-12 | 579.0 | 580.0 | 573.0 | 576.0 | 0.0 | 0.00% | 4,500 |
| 2026-02-10 | 575.0 | 578.0 | 575.0 | 576.0 | 0.0 | 0.00% | 1,800 |
| 2026-02-09 | 578.0 | 578.0 | 574.0 | 576.0 | 0.0 | 0.00% | 1,400 |
| 2026-02-06 | 579.0 | 579.0 | 569.0 | 576.0 | +3.0 | +0.52% | 4,700 |
| 2026-02-05 | 570.0 | 575.0 | 570.0 | 573.0 | +4.0 | +0.70% | 1,300 |
| 2026-02-04 | 567.0 | 569.0 | 565.0 | 569.0 | +2.0 | +0.35% | 1,800 |
| 2026-02-03 | 570.0 | 573.0 | 564.0 | 567.0 | -3.0 | -0.53% | 7,800 |
| 2026-02-02 | 571.0 | 573.0 | 570.0 | 570.0 | -1.0 | -0.18% | 1,400 |
| 2026-01-30 | 571.0 | 571.0 | 568.0 | 571.0 | +1.0 | +0.18% | 600 |
| 2026-01-29 | 570.0 | 573.0 | 568.0 | 570.0 | -2.0 | -0.35% | 1,400 |
| 2026-01-28 | 572.0 | 576.0 | 571.0 | 572.0 | 0.0 | 0.00% | 2,600 |
| 2026-01-27 | 571.0 | 573.0 | 570.0 | 572.0 | +1.0 | +0.18% | 1,800 |
| 2026-01-26 | 566.0 | 572.0 | 565.0 | 571.0 | -2.0 | -0.35% | 4,600 |
| 2026-01-23 | 574.0 | 575.0 | 573.0 | 573.0 | 0.0 | 0.00% | 1,100 |
| 2026-01-22 | 575.0 | 575.0 | 571.0 | 573.0 | +2.0 | +0.35% | 1,700 |
| 2026-01-21 | 573.0 | 573.0 | 569.0 | 571.0 | -2.0 | -0.35% | 5,600 |
| 2026-01-20 | 576.0 | 577.0 | 570.0 | 573.0 | -3.0 | -0.52% | 1,500 |
| 2026-01-19 | 576.0 | 577.0 | 555.0 | 576.0 | 0.0 | 0.00% | 10,500 |
| 2026-01-16 | 577.0 | 578.0 | 576.0 | 576.0 | -1.0 | -0.17% | 2,800 |
| 2026-01-15 | 579.0 | 580.0 | 577.0 | 577.0 | 0.0 | 0.00% | 3,600 |
| 2026-01-14 | 578.0 | 579.0 | 577.0 | 577.0 | +1.0 | +0.17% | 2,400 |
| 2026-01-13 | 578.0 | 579.0 | 576.0 | 576.0 | 0.0 | 0.00% | 4,000 |
| 2026-01-09 | 578.0 | 579.0 | 576.0 | 576.0 | -2.0 | -0.35% | 3,700 |
| 2026-01-08 | 578.0 | 579.0 | 577.0 | 578.0 | -2.0 | -0.34% | 1,800 |
| 2026-01-07 | 580.0 | 583.0 | 580.0 | 580.0 | 0.0 | 0.00% | 5,800 |
| 2026-01-06 | 575.0 | 583.0 | 574.0 | 580.0 | +6.0 | +1.05% | 15,200 |
| 2026-01-05 | 568.0 | 576.0 | 568.0 | 574.0 | +4.0 | +0.70% | 11,500 |
| 2025-12-30 | 568.0 | 570.0 | 567.0 | 570.0 | +2.0 | +0.35% | 3,500 |
| 2025-12-29 | 569.0 | 570.0 | 567.0 | 568.0 | +1.0 | +0.18% | 2,700 |
| 2025-12-26 | 567.0 | 567.0 | 563.0 | 567.0 | 0.0 | 0.00% | 5,300 |
| 2025-12-25 | 568.0 | 568.0 | 565.0 | 567.0 | +2.0 | +0.35% | 2,700 |
| 2025-12-24 | 567.0 | 570.0 | 565.0 | 565.0 | -3.0 | -0.53% | 7,600 |
| 2025-12-23 | 570.0 | 570.0 | 564.0 | 568.0 | -2.0 | -0.35% | 3,400 |
| 2025-12-22 | 567.0 | 570.0 | 566.0 | 570.0 | +4.0 | +0.71% | 6,200 |
| 2025-12-19 | 570.0 | 570.0 | 565.0 | 566.0 | -3.0 | -0.53% | 4,400 |
| 2025-12-18 | 566.0 | 570.0 | 566.0 | 569.0 | +4.0 | +0.71% | 5,900 |
| 2025-12-17 | 570.0 | 570.0 | 564.0 | 565.0 | -4.0 | -0.70% | 6,600 |
| 2025-12-16 | 569.0 | 570.0 | 562.0 | 569.0 | 0.0 | 0.00% | 14,500 |
| 2025-12-15 | 560.0 | 577.0 | 555.0 | 569.0 | +27.0 | +4.98% | 62,000 |
| 2025-12-12 | 522.0 | 557.0 | 520.0 | 542.0 | +22.0 | +4.23% | 44,700 |
| 2025-12-11 | 519.0 | 521.0 | 519.0 | 520.0 | -1.0 | -0.19% | 2,700 |
| 2025-12-10 | 518.0 | 521.0 | 518.0 | 521.0 | -1.0 | -0.19% | 2,500 |
| 2025-12-09 | 521.0 | 523.0 | 519.0 | 522.0 | -1.0 | -0.19% | 5,300 |
| 2025-12-08 | 521.0 | 523.0 | 519.0 | 523.0 | +1.0 | +0.19% | 3,500 |
| 2025-12-05 | 528.0 | 528.0 | 520.0 | 522.0 | +3.0 | +0.58% | 5,500 |
| 2025-12-04 | 520.0 | 522.0 | 519.0 | 519.0 | -5.0 | -0.95% | 1,600 |
| 2025-12-03 | 519.0 | 528.0 | 515.0 | 524.0 | +7.0 | +1.35% | 20,200 |
| 2025-12-02 | 520.0 | 521.0 | 517.0 | 517.0 | -6.0 | -1.15% | 3,400 |
| 2025-12-01 | 523.0 | 524.0 | 520.0 | 523.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-28 | 517.0 | 523.0 | 517.0 | 523.0 | +6.0 | +1.16% | 3,400 |
| 2025-11-27 | 514.0 | 520.0 | 514.0 | 517.0 | -2.0 | -0.39% | 3,300 |
| 2025-11-26 | 517.0 | 519.0 | 512.0 | 519.0 | +2.0 | +0.39% | 8,700 |
| 2025-11-25 | 518.0 | 523.0 | 517.0 | 517.0 | -1.0 | -0.19% | 12,800 |
| 2025-11-21 | 519.0 | 523.0 | 517.0 | 518.0 | -1.0 | -0.19% | 8,400 |
| 2025-11-20 | 520.0 | 522.0 | 518.0 | 519.0 | -2.0 | -0.38% | 6,400 |
| 2025-11-19 | 521.0 | 523.0 | 518.0 | 521.0 | -2.0 | -0.38% | 3,200 |
| 2025-11-18 | 524.0 | 525.0 | 520.0 | 523.0 | +3.0 | +0.58% | 5,600 |
| 2025-11-17 | 530.0 | 530.0 | 520.0 | 520.0 | -7.0 | -1.33% | 9,400 |
| 2025-11-14 | 521.0 | 531.0 | 521.0 | 527.0 | -2.0 | -0.38% | 9,400 |
| 2025-11-13 | 527.0 | 531.0 | 521.0 | 529.0 | +1.0 | +0.19% | 10,500 |
| 2025-11-12 | 528.0 | 534.0 | 525.0 | 528.0 | 0.0 | 0.00% | 19,200 |
| 2025-11-11 | 514.0 | 530.0 | 509.0 | 528.0 | +13.0 | +2.52% | 20,500 |
| 2025-11-10 | 501.0 | 519.0 | 501.0 | 515.0 | +13.0 | +2.59% | 24,800 |
| 2025-11-07 | 503.0 | 505.0 | 501.0 | 502.0 | -2.0 | -0.40% | 11,300 |
| 2025-11-06 | 502.0 | 504.0 | 500.0 | 504.0 | +4.0 | +0.80% | 12,500 |
| 2025-11-05 | 500.0 | 503.0 | 496.0 | 500.0 | 0.0 | 0.00% | 17,700 |
| 2025-11-04 | 500.0 | 505.0 | 497.0 | 500.0 | -5.0 | -0.99% | 28,200 |
| 2025-10-31 | 496.0 | 509.0 | 496.0 | 505.0 | +6.0 | +1.20% | 41,300 |
| 2025-10-30 | 500.0 | 528.0 | 496.0 | 499.0 | -68.0 | -11.99% | 113,300 |
| 2025-10-29 | 572.0 | 573.0 | 565.0 | 567.0 | -5.0 | -0.87% | 64,800 |
| 2025-10-28 | 572.0 | 574.0 | 566.0 | 572.0 | 0.0 | 0.00% | 53,000 |
| 2025-10-27 | 571.0 | 574.0 | 570.0 | 572.0 | +3.0 | +0.53% | 21,800 |
| 2025-10-24 | 570.0 | 571.0 | 559.0 | 569.0 | -2.0 | -0.35% | 27,400 |
| 2025-10-23 | 566.0 | 571.0 | 565.0 | 571.0 | +6.0 | +1.06% | 14,100 |
| 2025-10-22 | 561.0 | 565.0 | 560.0 | 565.0 | +8.0 | +1.44% | 11,900 |
| 2025-10-21 | 560.0 | 560.0 | 553.0 | 557.0 | -5.0 | -0.89% | 19,400 |
| 2025-10-20 | 562.0 | 565.0 | 556.0 | 562.0 | +8.0 | +1.44% | 22,900 |
| 2025-10-17 | 571.0 | 571.0 | 554.0 | 554.0 | -8.0 | -1.42% | 28,400 |
| 2025-10-16 | 569.0 | 572.0 | 558.0 | 562.0 | -3.0 | -0.53% | 19,600 |
| 2025-10-15 | 561.0 | 566.0 | 553.0 | 565.0 | +6.0 | +1.07% | 14,000 |
| 2025-10-14 | 575.0 | 580.0 | 545.0 | 559.0 | -16.0 | -2.78% | 49,500 |
| 2025-10-10 | 578.0 | 578.0 | 570.0 | 575.0 | -3.0 | -0.52% | 9,600 |
| 2025-10-09 | 576.0 | 581.0 | 572.0 | 578.0 | +7.0 | +1.23% | 27,800 |
| 2025-10-08 | 576.0 | 580.0 | 566.0 | 571.0 | -4.0 | -0.70% | 26,900 |
| 2025-10-07 | 580.0 | 581.0 | 570.0 | 575.0 | -2.0 | -0.35% | 23,400 |
| 2025-10-06 | 578.0 | 583.0 | 575.0 | 577.0 | 0.0 | 0.00% | 29,400 |
| 2025-10-03 | 571.0 | 579.0 | 569.0 | 577.0 | +5.0 | +0.87% | 27,200 |
| 2025-10-02 | 568.0 | 575.0 | 557.0 | 572.0 | +14.0 | +2.51% | 30,700 |
| 2025-10-01 | 582.0 | 585.0 | 533.0 | 558.0 | -32.0 | -5.42% | 61,300 |
| 2025-09-30 | 620.0 | 620.0 | 565.0 | 590.0 | -22.0 | -3.59% | 63,000 |
| 2025-09-29 | 602.0 | 669.0 | 587.0 | 612.0 | -17.0 | -2.70% | 72,700 |
| 2025-09-26 | 636.0 | 644.0 | 629.0 | 629.0 | -15.0 | -2.33% | 47,000 |
| 2025-09-25 | 635.0 | 663.0 | 635.0 | 644.0 | +6.0 | +0.94% | 31,300 |
| 2025-09-24 | 659.0 | 661.0 | 632.0 | 638.0 | -13.0 | -2.00% | 29,400 |
| 2025-09-22 | 643.0 | 661.0 | 635.0 | 651.0 | +18.0 | +2.84% | 21,300 |
| 2025-09-19 | 634.0 | 680.0 | 621.0 | 633.0 | +15.0 | +2.43% | 54,600 |
| 2025-09-18 | 599.0 | 637.0 | 595.0 | 618.0 | +23.0 | +3.87% | 34,900 |
| 2025-09-17 | 594.0 | 599.0 | 588.0 | 595.0 | +2.0 | +0.34% | 22,800 |
| 2025-09-16 | 575.0 | 593.0 | 575.0 | 593.0 | +21.0 | +3.67% | 27,800 |
| 2025-09-12 | 571.0 | 581.0 | 551.0 | 572.0 | — | — | 27,300 |
直近120営業日分を表示