KabuInsight

スクロール

8005
プライム/小売業/Scroll Corporation
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
2026-03-131,300.01,320.01,300.01,310.0-3.0-0.23%171,000
2026-03-121,340.01,341.01,313.01,313.0-32.0-2.38%156,800
2026-03-111,360.01,361.01,344.01,345.0-8.0-0.59%98,700
2026-03-101,360.01,364.01,345.01,353.0+6.0+0.45%134,800
2026-03-091,320.01,352.01,315.01,347.0-9.0-0.66%216,400
2026-03-061,363.01,363.01,340.01,356.0-21.0-1.53%122,900
2026-03-051,372.01,387.01,365.01,377.0+26.0+1.92%130,200
2026-03-041,350.01,356.01,329.01,351.0-15.0-1.10%197,400
2026-03-031,393.01,394.01,366.01,366.0-27.0-1.94%160,900
2026-03-021,380.01,393.01,373.01,393.0+7.0+0.51%155,800
2026-02-271,384.01,388.01,379.01,386.0+9.0+0.65%112,200
2026-02-261,374.01,379.01,368.01,377.0+9.0+0.66%93,700
2026-02-251,370.01,372.01,356.01,368.0+8.0+0.59%102,200
2026-02-241,354.01,367.01,347.01,360.0+12.0+0.89%74,400
2026-02-201,346.01,353.01,338.01,348.0-8.0-0.59%78,900
2026-02-191,354.01,363.01,344.01,356.0+2.0+0.15%76,500
2026-02-181,351.01,360.01,346.01,354.0+12.0+0.89%65,300
2026-02-171,352.01,353.01,339.01,342.0-10.0-0.74%82,800
2026-02-161,368.01,368.01,347.01,352.0-3.0-0.22%70,500
2026-02-131,371.01,379.01,353.01,355.0-16.0-1.17%106,000
2026-02-121,367.01,378.01,362.01,371.0+7.0+0.51%128,500
2026-02-101,350.01,365.01,347.01,364.0+18.0+1.34%91,200
2026-02-091,349.01,350.01,338.01,346.0+10.0+0.75%99,000
2026-02-061,345.01,345.01,331.01,336.0-1.0-0.07%77,300
2026-02-051,330.01,345.01,324.01,337.0+18.0+1.36%87,400
2026-02-041,324.01,329.01,316.01,319.0-4.0-0.30%112,300
2026-02-031,309.01,323.01,298.01,323.0+32.0+2.48%129,900
2026-02-021,305.01,311.01,279.01,291.0-12.0-0.92%269,500
2026-01-301,305.01,306.01,289.01,303.0-1.0-0.08%101,500
2026-01-291,308.01,310.01,289.01,304.0-6.0-0.46%140,300
2026-01-281,308.01,316.01,302.01,310.0-3.0-0.23%126,100
2026-01-271,335.01,336.01,310.01,313.0-27.0-2.01%121,500
2026-01-261,333.01,343.01,326.01,340.0-1.0-0.07%122,300
2026-01-231,352.01,355.01,341.01,341.0-14.0-1.03%72,800
2026-01-221,344.01,358.01,344.01,355.0+12.0+0.89%105,400
2026-01-211,345.01,358.01,332.01,343.0-14.0-1.03%223,800
2026-01-201,351.01,358.01,350.01,357.0-3.0-0.22%121,800
2026-01-191,369.01,370.01,353.01,360.0-9.0-0.66%84,000
2026-01-161,367.01,369.01,358.01,369.00.00.00%106,200
2026-01-151,375.01,376.01,362.01,369.0-12.0-0.87%118,500
2026-01-141,389.01,389.01,374.01,381.0-2.0-0.14%95,700
2026-01-131,390.01,391.01,379.01,383.0+5.0+0.36%120,700
2026-01-091,385.01,393.01,371.01,378.0-5.0-0.36%133,500
2026-01-081,387.01,390.01,380.01,383.0-4.0-0.29%104,300
2026-01-071,386.01,395.01,376.01,387.0+1.0+0.07%109,600
2026-01-061,377.01,387.01,366.01,386.0+13.0+0.95%169,300
2026-01-051,353.01,378.01,350.01,373.0+33.0+2.46%177,200
2025-12-301,347.01,348.01,340.01,340.0-9.0-0.67%95,300
2025-12-291,350.01,353.01,340.01,349.0+2.0+0.15%147,500
2025-12-261,340.01,352.01,339.01,347.0+6.0+0.45%98,800
2025-12-251,348.01,348.01,331.01,341.0+8.0+0.60%88,100
2025-12-241,332.01,338.01,323.01,333.0-1.0-0.07%76,300
2025-12-231,331.01,338.01,326.01,334.0+1.0+0.08%95,500
2025-12-221,330.01,333.01,320.01,333.0+3.0+0.23%99,000
2025-12-191,318.01,330.01,314.01,330.0+12.0+0.91%106,200
2025-12-181,310.01,323.01,310.01,318.0+12.0+0.92%69,700
2025-12-171,319.01,320.01,303.01,306.0-4.0-0.31%56,400
2025-12-161,326.01,326.01,310.01,310.0-12.0-0.91%80,900
2025-12-151,313.01,326.01,311.01,322.0+9.0+0.69%120,800
2025-12-121,300.01,313.01,300.01,313.0+30.0+2.34%112,300
2025-12-111,304.01,307.01,283.01,283.0-21.0-1.61%91,600
2025-12-101,294.01,309.01,290.01,304.0+17.0+1.32%138,300
2025-12-091,288.01,289.01,281.01,287.0-2.0-0.16%68,500
2025-12-081,270.01,294.01,270.01,289.0+22.0+1.74%125,700
2025-12-051,266.01,270.01,263.01,267.0+1.0+0.08%61,900
2025-12-041,265.01,271.01,262.01,266.00.00.00%92,200
2025-12-031,285.01,285.01,263.01,266.0-5.0-0.39%143,800
2025-12-021,258.01,277.01,255.01,271.0+23.0+1.84%164,600
2025-12-011,253.01,257.01,242.01,248.0-3.0-0.24%111,100
2025-11-281,246.01,255.01,245.01,251.0+8.0+0.64%73,600
2025-11-271,240.01,247.01,236.01,243.0+3.0+0.24%46,600
2025-11-261,249.01,252.01,230.01,240.0+4.0+0.32%71,900
2025-11-251,255.01,255.01,232.01,236.0-22.0-1.75%112,700
2025-11-211,224.01,258.01,221.01,258.0+29.0+2.36%165,300
2025-11-201,215.01,230.01,215.01,229.0+15.0+1.24%157,200
2025-11-191,217.01,225.01,209.01,214.0-3.0-0.25%125,100
2025-11-181,215.01,229.01,209.01,217.0+4.0+0.33%153,900
2025-11-171,209.01,213.01,203.01,213.0+4.0+0.33%88,600
2025-11-141,209.01,214.01,205.01,209.0-4.0-0.33%74,600
2025-11-131,213.01,219.01,208.01,213.00.00.00%56,000
2025-11-121,219.01,220.01,207.01,213.0+3.0+0.25%81,700
2025-11-111,200.01,215.01,191.01,210.0+8.0+0.67%168,300
2025-11-101,210.01,225.01,197.01,202.0-6.0-0.50%183,500
2025-11-071,179.01,209.01,178.01,208.0+29.0+2.46%259,800
2025-11-061,170.01,187.01,164.01,179.0+16.0+1.38%271,500
2025-11-051,141.01,167.01,141.01,163.0+17.0+1.48%217,900
2025-11-041,161.01,169.01,143.01,146.0+49.0+4.47%367,000
2025-10-311,100.01,106.01,088.01,097.0+4.0+0.37%120,800
2025-10-301,101.01,107.01,093.01,093.0-5.0-0.46%458,000
2025-10-291,105.01,106.01,092.01,098.0-7.0-0.63%113,000
2025-10-281,128.01,128.01,103.01,105.0-23.0-2.04%60,200
2025-10-271,120.01,128.01,113.01,128.0+18.0+1.62%78,600
2025-10-241,120.01,120.01,109.01,110.0-5.0-0.45%66,600
2025-10-231,104.01,115.01,101.01,115.0+10.0+0.90%76,300
2025-10-221,100.01,106.01,100.01,105.0+6.0+0.55%135,100
2025-10-211,103.01,103.01,096.01,099.0+2.0+0.18%55,700
2025-10-201,094.01,102.01,093.01,097.0+9.0+0.83%69,100
2025-10-171,087.01,092.01,084.01,088.0+3.0+0.28%54,900
2025-10-161,085.01,089.01,080.01,085.0+3.0+0.28%58,400
2025-10-151,090.01,094.01,081.01,082.0+1.0+0.09%56,600
2025-10-141,071.01,091.01,071.01,081.0-12.0-1.10%93,500
2025-10-101,093.01,096.01,089.01,093.0-14.0-1.26%77,300
2025-10-091,105.01,112.01,100.01,107.0+7.0+0.64%84,300
2025-10-081,116.01,118.01,100.01,100.0-13.0-1.17%70,100
2025-10-071,113.01,116.01,108.01,113.0-2.0-0.18%54,700
2025-10-061,125.01,125.01,105.01,115.0+18.0+1.64%105,800
2025-10-031,091.01,099.01,091.01,097.0+6.0+0.55%56,600
2025-10-021,095.01,102.01,084.01,091.0-7.0-0.64%103,200
2025-10-011,125.01,125.01,092.01,098.0-28.0-2.49%150,900
2025-09-301,126.01,133.01,119.01,126.0+2.0+0.18%101,600
2025-09-291,141.01,141.01,121.01,124.0-34.0-2.94%132,200
2025-09-261,147.01,158.01,147.01,158.0+8.0+0.70%145,300
2025-09-251,149.01,150.01,143.01,150.0+5.0+0.44%78,600
2025-09-241,150.01,151.01,135.01,145.0-2.0-0.17%154,500
2025-09-221,150.01,153.01,141.01,147.0-6.0-0.52%137,700
2025-09-191,161.01,168.01,151.01,153.0-8.0-0.69%98,100
2025-09-181,166.01,167.01,158.01,161.0-2.0-0.17%78,000
2025-09-171,167.01,167.01,157.01,163.0-4.0-0.34%83,300
2025-09-161,165.01,171.01,160.01,167.0-1.0-0.09%107,600
2025-09-121,171.01,177.01,167.01,168.0——114,700

直近120営業日分を表示