スカラ
4845プライム/情報･通信業/Scala,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 | 353.0 | 357.0 | 353.0 | 356.0 | +1.0 | +0.28% | 34,400 |
| 2026-03-12 | 361.0 | 361.0 | 355.0 | 355.0 | -7.0 | -1.93% | 33,800 |
| 2026-03-11 | 363.0 | 366.0 | 362.0 | 362.0 | -1.0 | -0.28% | 35,400 |
| 2026-03-10 | 359.0 | 363.0 | 355.0 | 363.0 | +7.0 | +1.97% | 44,300 |
| 2026-03-09 | 355.0 | 360.0 | 352.0 | 356.0 | -5.0 | -1.39% | 89,800 |
| 2026-03-06 | 362.0 | 363.0 | 360.0 | 361.0 | +1.0 | +0.28% | 33,900 |
| 2026-03-05 | 360.0 | 363.0 | 358.0 | 360.0 | +7.0 | +1.98% | 49,500 |
| 2026-03-04 | 360.0 | 360.0 | 352.0 | 353.0 | -7.0 | -1.94% | 109,800 |
| 2026-03-03 | 363.0 | 364.0 | 360.0 | 360.0 | -3.0 | -0.83% | 97,300 |
| 2026-03-02 | 369.0 | 369.0 | 363.0 | 363.0 | -6.0 | -1.63% | 112,500 |
| 2026-02-27 | 367.0 | 371.0 | 367.0 | 369.0 | +2.0 | +0.54% | 32,100 |
| 2026-02-26 | 364.0 | 368.0 | 363.0 | 367.0 | +4.0 | +1.10% | 54,500 |
| 2026-02-25 | 363.0 | 364.0 | 361.0 | 363.0 | 0.0 | 0.00% | 100,900 |
| 2026-02-24 | 368.0 | 369.0 | 363.0 | 363.0 | -5.0 | -1.36% | 110,500 |
| 2026-02-20 | 372.0 | 372.0 | 368.0 | 368.0 | -3.0 | -0.81% | 78,600 |
| 2026-02-19 | 372.0 | 373.0 | 371.0 | 371.0 | -1.0 | -0.27% | 25,500 |
| 2026-02-18 | 371.0 | 375.0 | 371.0 | 372.0 | 0.0 | 0.00% | 23,700 |
| 2026-02-17 | 371.0 | 375.0 | 370.0 | 372.0 | -3.0 | -0.80% | 72,700 |
| 2026-02-16 | 376.0 | 377.0 | 375.0 | 375.0 | 0.0 | 0.00% | 46,900 |
| 2026-02-13 | 377.0 | 379.0 | 375.0 | 375.0 | -3.0 | -0.79% | 34,000 |
| 2026-02-12 | 379.0 | 380.0 | 377.0 | 378.0 | -1.0 | -0.26% | 40,300 |
| 2026-02-10 | 373.0 | 379.0 | 373.0 | 379.0 | +6.0 | +1.61% | 22,700 |
| 2026-02-09 | 376.0 | 378.0 | 373.0 | 373.0 | -1.0 | -0.27% | 32,100 |
| 2026-02-06 | 373.0 | 376.0 | 372.0 | 374.0 | +1.0 | +0.27% | 39,300 |
| 2026-02-05 | 373.0 | 377.0 | 372.0 | 373.0 | +1.0 | +0.27% | 30,100 |
| 2026-02-04 | 373.0 | 374.0 | 372.0 | 372.0 | 0.0 | 0.00% | 22,300 |
| 2026-02-03 | 373.0 | 374.0 | 371.0 | 372.0 | -1.0 | -0.27% | 34,000 |
| 2026-02-02 | 377.0 | 378.0 | 373.0 | 373.0 | 0.0 | 0.00% | 38,300 |
| 2026-01-30 | 374.0 | 375.0 | 372.0 | 373.0 | +2.0 | +0.54% | 37,200 |
| 2026-01-29 | 375.0 | 376.0 | 370.0 | 371.0 | -4.0 | -1.07% | 94,500 |
| 2026-01-28 | 378.0 | 378.0 | 375.0 | 375.0 | -3.0 | -0.79% | 91,100 |
| 2026-01-27 | 380.0 | 381.0 | 378.0 | 378.0 | -2.0 | -0.53% | 41,500 |
| 2026-01-26 | 382.0 | 383.0 | 380.0 | 380.0 | -1.0 | -0.26% | 70,000 |
| 2026-01-23 | 382.0 | 383.0 | 381.0 | 381.0 | -1.0 | -0.26% | 36,300 |
| 2026-01-22 | 382.0 | 384.0 | 381.0 | 382.0 | 0.0 | 0.00% | 70,900 |
| 2026-01-21 | 384.0 | 384.0 | 382.0 | 382.0 | -2.0 | -0.52% | 67,700 |
| 2026-01-20 | 385.0 | 389.0 | 384.0 | 384.0 | -4.0 | -1.03% | 50,200 |
| 2026-01-19 | 389.0 | 389.0 | 386.0 | 388.0 | -1.0 | -0.26% | 33,700 |
| 2026-01-16 | 387.0 | 389.0 | 386.0 | 389.0 | +2.0 | +0.52% | 43,600 |
| 2026-01-15 | 386.0 | 389.0 | 385.0 | 387.0 | +2.0 | +0.52% | 48,000 |
| 2026-01-14 | 386.0 | 388.0 | 384.0 | 385.0 | +1.0 | +0.26% | 47,100 |
| 2026-01-13 | 386.0 | 388.0 | 384.0 | 384.0 | -2.0 | -0.52% | 68,700 |
| 2026-01-09 | 383.0 | 387.0 | 383.0 | 386.0 | +2.0 | +0.52% | 17,900 |
| 2026-01-08 | 384.0 | 386.0 | 382.0 | 384.0 | +2.0 | +0.52% | 41,500 |
| 2026-01-07 | 383.0 | 383.0 | 381.0 | 382.0 | -2.0 | -0.52% | 27,800 |
| 2026-01-06 | 381.0 | 384.0 | 381.0 | 384.0 | +3.0 | +0.79% | 53,900 |
| 2026-01-05 | 383.0 | 383.0 | 378.0 | 381.0 | -3.0 | -0.78% | 92,700 |
| 2025-12-30 | 389.0 | 389.0 | 384.0 | 384.0 | -6.0 | -1.54% | 54,700 |
| 2025-12-29 | 385.0 | 391.0 | 385.0 | 390.0 | -2.0 | -0.51% | 85,500 |
| 2025-12-26 | 392.0 | 392.0 | 390.0 | 392.0 | 0.0 | 0.00% | 82,500 |
| 2025-12-25 | 389.0 | 392.0 | 388.0 | 392.0 | +3.0 | +0.77% | 110,600 |
| 2025-12-24 | 388.0 | 390.0 | 388.0 | 389.0 | +1.0 | +0.26% | 54,900 |
| 2025-12-23 | 390.0 | 390.0 | 388.0 | 388.0 | -1.0 | -0.26% | 44,000 |
| 2025-12-22 | 392.0 | 392.0 | 389.0 | 389.0 | -3.0 | -0.77% | 93,200 |
| 2025-12-19 | 393.0 | 393.0 | 391.0 | 392.0 | -1.0 | -0.25% | 35,900 |
| 2025-12-18 | 393.0 | 394.0 | 391.0 | 393.0 | 0.0 | 0.00% | 30,800 |
| 2025-12-17 | 391.0 | 394.0 | 391.0 | 393.0 | +2.0 | +0.51% | 23,200 |
| 2025-12-16 | 393.0 | 394.0 | 391.0 | 391.0 | -2.0 | -0.51% | 56,000 |
| 2025-12-15 | 391.0 | 393.0 | 391.0 | 393.0 | +1.0 | +0.26% | 36,800 |
| 2025-12-12 | 391.0 | 393.0 | 390.0 | 392.0 | +3.0 | +0.77% | 70,200 |
| 2025-12-11 | 393.0 | 393.0 | 389.0 | 389.0 | -4.0 | -1.02% | 55,900 |
| 2025-12-10 | 393.0 | 393.0 | 390.0 | 393.0 | +1.0 | +0.26% | 24,900 |
| 2025-12-09 | 393.0 | 393.0 | 390.0 | 392.0 | +1.0 | +0.26% | 41,900 |
| 2025-12-08 | 391.0 | 393.0 | 390.0 | 391.0 | +1.0 | +0.26% | 46,000 |
| 2025-12-05 | 391.0 | 395.0 | 390.0 | 390.0 | -6.0 | -1.52% | 45,300 |
| 2025-12-04 | 391.0 | 396.0 | 390.0 | 396.0 | +7.0 | +1.80% | 39,100 |
| 2025-12-03 | 391.0 | 395.0 | 389.0 | 389.0 | -4.0 | -1.02% | 47,400 |
| 2025-12-02 | 396.0 | 397.0 | 393.0 | 393.0 | -3.0 | -0.76% | 28,700 |
| 2025-12-01 | 399.0 | 399.0 | 396.0 | 396.0 | -4.0 | -1.00% | 32,200 |
| 2025-11-28 | 398.0 | 401.0 | 398.0 | 400.0 | 0.0 | 0.00% | 59,100 |
| 2025-11-27 | 398.0 | 401.0 | 396.0 | 400.0 | +2.0 | +0.50% | 54,200 |
| 2025-11-26 | 390.0 | 398.0 | 390.0 | 398.0 | +8.0 | +2.05% | 36,000 |
| 2025-11-25 | 391.0 | 393.0 | 388.0 | 390.0 | -1.0 | -0.26% | 46,400 |
| 2025-11-21 | 385.0 | 391.0 | 385.0 | 391.0 | +6.0 | +1.56% | 34,900 |
| 2025-11-20 | 388.0 | 388.0 | 385.0 | 385.0 | -2.0 | -0.52% | 33,200 |
| 2025-11-19 | 390.0 | 390.0 | 385.0 | 387.0 | +1.0 | +0.26% | 29,100 |
| 2025-11-18 | 391.0 | 391.0 | 386.0 | 386.0 | -3.0 | -0.77% | 47,300 |
| 2025-11-17 | 392.0 | 396.0 | 388.0 | 389.0 | -7.0 | -1.77% | 68,000 |
| 2025-11-14 | 399.0 | 401.0 | 395.0 | 396.0 | -3.0 | -0.75% | 48,400 |
| 2025-11-13 | 399.0 | 400.0 | 395.0 | 399.0 | +2.0 | +0.50% | 22,800 |
| 2025-11-12 | 394.0 | 398.0 | 392.0 | 397.0 | +6.0 | +1.53% | 26,300 |
| 2025-11-11 | 392.0 | 394.0 | 389.0 | 391.0 | +2.0 | +0.51% | 23,000 |
| 2025-11-10 | 388.0 | 392.0 | 388.0 | 389.0 | +2.0 | +0.52% | 29,900 |
| 2025-11-07 | 386.0 | 390.0 | 386.0 | 387.0 | +1.0 | +0.26% | 16,800 |
| 2025-11-06 | 388.0 | 392.0 | 386.0 | 386.0 | -2.0 | -0.52% | 38,300 |
| 2025-11-05 | 392.0 | 392.0 | 386.0 | 388.0 | -2.0 | -0.51% | 83,100 |
| 2025-11-04 | 394.0 | 394.0 | 390.0 | 390.0 | -3.0 | -0.76% | 24,200 |
| 2025-10-31 | 394.0 | 394.0 | 391.0 | 393.0 | +1.0 | +0.26% | 33,700 |
| 2025-10-30 | 398.0 | 398.0 | 392.0 | 392.0 | -2.0 | -0.51% | 65,400 |
| 2025-10-29 | 396.0 | 397.0 | 393.0 | 394.0 | -2.0 | -0.51% | 35,100 |
| 2025-10-28 | 399.0 | 400.0 | 396.0 | 396.0 | -4.0 | -1.00% | 28,800 |
| 2025-10-27 | 398.0 | 403.0 | 398.0 | 400.0 | +3.0 | +0.76% | 28,500 |
| 2025-10-24 | 402.0 | 402.0 | 397.0 | 397.0 | -5.0 | -1.24% | 20,100 |
| 2025-10-23 | 400.0 | 406.0 | 397.0 | 402.0 | +4.0 | +1.01% | 44,600 |
| 2025-10-22 | 395.0 | 400.0 | 395.0 | 398.0 | +3.0 | +0.76% | 32,900 |
| 2025-10-21 | 401.0 | 401.0 | 394.0 | 395.0 | -4.0 | -1.00% | 50,700 |
| 2025-10-20 | 395.0 | 401.0 | 395.0 | 399.0 | +7.0 | +1.79% | 61,200 |
| 2025-10-17 | 395.0 | 397.0 | 392.0 | 392.0 | -3.0 | -0.76% | 33,000 |
| 2025-10-16 | 395.0 | 399.0 | 395.0 | 395.0 | -1.0 | -0.25% | 35,200 |
| 2025-10-15 | 396.0 | 396.0 | 391.0 | 396.0 | +5.0 | +1.28% | 31,400 |
| 2025-10-14 | 396.0 | 399.0 | 391.0 | 391.0 | -7.0 | -1.76% | 85,300 |
| 2025-10-10 | 401.0 | 401.0 | 396.0 | 398.0 | -5.0 | -1.24% | 42,200 |
| 2025-10-09 | 400.0 | 403.0 | 398.0 | 403.0 | +3.0 | +0.75% | 62,200 |
| 2025-10-08 | 403.0 | 403.0 | 400.0 | 400.0 | -3.0 | -0.74% | 53,200 |
| 2025-10-07 | 405.0 | 405.0 | 400.0 | 403.0 | -3.0 | -0.74% | 41,200 |
| 2025-10-06 | 410.0 | 410.0 | 402.0 | 406.0 | +2.0 | +0.50% | 73,100 |
| 2025-10-03 | 399.0 | 407.0 | 397.0 | 404.0 | +10.0 | +2.54% | 48,500 |
| 2025-10-02 | 404.0 | 404.0 | 388.0 | 394.0 | -9.0 | -2.23% | 180,700 |
| 2025-10-01 | 413.0 | 413.0 | 403.0 | 403.0 | -10.0 | -2.42% | 89,000 |
| 2025-09-30 | 415.0 | 416.0 | 413.0 | 413.0 | -2.0 | -0.48% | 28,100 |
| 2025-09-29 | 419.0 | 420.0 | 415.0 | 415.0 | -4.0 | -0.95% | 39,200 |
| 2025-09-26 | 416.0 | 421.0 | 416.0 | 419.0 | +3.0 | +0.72% | 43,500 |
| 2025-09-25 | 419.0 | 419.0 | 416.0 | 416.0 | -2.0 | -0.48% | 30,900 |
| 2025-09-24 | 420.0 | 421.0 | 417.0 | 418.0 | -2.0 | -0.48% | 25,700 |
| 2025-09-22 | 419.0 | 423.0 | 417.0 | 420.0 | +1.0 | +0.24% | 34,000 |
| 2025-09-19 | 422.0 | 423.0 | 418.0 | 419.0 | -3.0 | -0.71% | 31,900 |
| 2025-09-18 | 423.0 | 423.0 | 418.0 | 422.0 | 0.0 | 0.00% | 42,900 |
| 2025-09-17 | 423.0 | 423.0 | 418.0 | 422.0 | -1.0 | -0.24% | 27,100 |
| 2025-09-16 | 420.0 | 423.0 | 419.0 | 423.0 | +3.0 | +0.71% | 28,700 |
| 2025-09-12 | 423.0 | 423.0 | 420.0 | 420.0 | — | — | 41,200 |
直近120営業日分を表示