スチールケース (SCS)

SCS
🏛️ アメリカ →
17.20
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 13.50 13.56 13.25 13.52 0.8M
2023-12-28 13.67 13.72 13.53 13.54 0.6M
2023-12-27 13.80 13.95 13.63 13.72 1.1M
2023-12-26 13.86 13.94 13.66 13.82 0.8M
2023-12-22 14.12 14.16 13.73 13.90 1.2M
2023-12-21 14.27 14.54 13.83 14.11 1.3M
2023-12-20 11.82 14.47 11.73 14.09 4.5M
2023-12-19 12.54 12.88 12.53 12.70 2.9M
2023-12-18 12.59 12.69 12.43 12.51 1.0M
2023-12-15 12.86 12.88 12.15 12.48 2.2M
2023-12-14 12.82 12.96 12.66 12.88 0.8M
2023-12-13 12.38 12.63 12.15 12.62 1.4M
2023-12-12 12.55 12.55 12.39 12.42 0.5M
2023-12-11 12.49 12.63 12.35 12.56 0.5M
2023-12-08 12.62 12.68 12.47 12.53 0.4M
2023-12-07 12.46 12.63 12.43 12.62 0.5M
2023-12-06 12.24 12.55 12.16 12.42 0.4M
2023-12-05 12.43 12.48 12.35 12.37 0.6M
2023-12-04 12.41 12.55 12.35 12.44 0.6M
2023-12-01 12.24 12.67 12.17 12.46 0.9M
2023-11-30 12.13 12.43 12.07 12.31 1.1M
2023-11-29 12.10 12.22 12.08 12.10 0.6M
2023-11-28 12.07 12.09 11.96 11.99 0.5M
2023-11-27 11.96 12.10 11.94 12.05 0.4M
2023-11-24 12.11 12.15 12.00 12.02 0.2M
2023-11-22 12.15 12.20 12.06 12.09 0.4M
2023-11-21 12.13 12.22 11.99 12.08 0.6M
2023-11-20 12.08 12.25 12.05 12.21 0.5M
2023-11-17 11.95 12.14 11.91 12.13 0.5M
2023-11-16 11.98 11.98 11.70 11.85 0.6M
2023-11-15 11.93 12.22 11.93 12.02 0.6M
2023-11-14 11.61 11.98 11.60 11.98 0.8M
2023-11-13 11.27 11.37 11.12 11.31 0.5M
2023-11-10 11.29 11.43 11.19 11.38 0.8M
2023-11-09 11.22 11.41 11.21 11.26 0.6M
2023-11-08 11.15 11.23 10.99 11.22 0.4M
2023-11-07 11.10 11.18 11.03 11.15 0.5M
2023-11-06 11.36 11.36 11.13 11.16 0.5M
2023-11-03 11.33 11.45 11.25 11.41 0.8M
2023-11-02 11.14 11.35 11.01 11.17 0.9M
2023-11-01 10.86 11.12 10.72 11.12 1.0M
2023-10-31 10.75 11.25 10.74 10.91 1.4M
2023-10-30 10.48 10.59 10.42 10.47 0.8M
2023-10-27 10.53 10.59 10.29 10.36 0.6M
2023-10-26 10.50 10.70 10.42 10.49 0.7M
2023-10-25 10.40 10.54 10.33 10.44 0.7M
2023-10-24 10.53 10.64 10.44 10.50 0.7M
2023-10-23 10.51 10.68 10.37 10.45 2.0M
2023-10-20 10.81 10.90 10.49 10.52 0.7M
2023-10-19 11.06 11.08 10.70 10.78 0.8M
2023-10-18 11.44 11.47 11.03 11.10 0.7M
2023-10-17 11.55 11.70 11.51 11.57 1.0M
2023-10-16 11.64 11.97 11.59 11.61 1.1M
2023-10-13 11.57 11.66 11.47 11.48 1.4M
2023-10-12 11.83 11.83 11.48 11.57 1.3M
2023-10-11 11.61 11.85 11.60 11.84 1.0M
2023-10-10 11.22 11.66 11.21 11.60 1.5M
2023-10-09 10.91 11.27 10.82 11.14 0.8M
2023-10-06 10.96 11.24 10.90 10.99 1.2M
2023-10-05 10.93 11.10 10.89 11.07 1.0M
2023-10-04 10.91 11.11 10.86 11.01 0.7M
2023-10-03 10.76 10.99 10.74 10.94 1.0M
2023-10-02 11.08 11.09 10.81 10.87 0.8M
2023-09-29 11.12 11.28 11.05 11.17 1.3M
2023-09-28 11.18 11.31 11.07 11.21 0.9M
2023-09-27 10.96 11.35 10.77 11.25 2.0M
2023-09-26 10.95 11.04 10.62 10.73 1.4M
2023-09-25 10.87 11.08 10.73 11.05 1.4M
2023-09-22 10.96 11.17 10.82 11.04 1.4M
2023-09-21 10.73 10.84 10.41 10.75 2.3M
2023-09-20 9.85 11.38 9.63 10.51 10.8M
2023-09-19 8.79 8.90 8.74 8.81 1.4M
2023-09-18 8.82 8.89 8.66 8.74 0.4M
2023-09-15 8.87 8.95 8.79 8.84 1.1M
2023-09-14 8.68 8.92 8.68 8.91 0.5M
2023-09-13 8.64 8.67 8.49 8.62 0.4M
2023-09-12 8.59 8.71 8.55 8.58 0.4M
2023-09-11 8.52 8.60 8.39 8.59 0.4M
2023-09-08 8.56 8.57 8.41 8.48 0.3M
2023-09-07 8.82 8.82 8.50 8.56 0.7M
2023-09-06 8.97 9.04 8.76 8.81 0.3M
2023-09-05 9.15 9.15 8.94 8.97 0.6M
2023-09-01 9.12 9.27 9.11 9.17 0.5M
2023-08-31 9.01 9.17 8.98 9.07 0.5M
2023-08-30 8.82 9.09 8.81 9.01 0.5M
2023-08-29 8.70 8.86 8.65 8.85 0.3M
2023-08-28 8.50 8.73 8.48 8.70 0.6M
2023-08-25 8.41 8.55 8.40 8.46 0.3M
2023-08-24 8.57 8.64 8.37 8.40 0.4M
2023-08-23 8.52 8.64 8.42 8.62 0.4M
2023-08-22 8.55 8.62 8.39 8.47 0.4M
2023-08-21 8.64 8.73 8.49 8.52 0.5M
2023-08-18 8.56 8.72 8.47 8.62 0.4M
2023-08-17 8.81 8.84 8.64 8.66 0.3M
2023-08-16 8.86 8.99 8.71 8.72 0.3M
2023-08-15 8.87 8.94 8.83 8.86 0.3M
2023-08-14 8.82 8.98 8.75 8.94 0.4M
2023-08-11 8.89 8.98 8.82 8.92 0.4M
2023-08-10 8.77 8.98 8.75 8.83 0.5M
2023-08-09 8.65 8.81 8.54 8.75 0.6M
2023-08-08 8.48 8.66 8.35 8.63 0.5M
2023-08-07 8.67 8.70 8.54 8.57 0.5M
2023-08-04 8.64 8.78 8.60 8.63 0.4M
2023-08-03 8.61 8.70 8.48 8.65 0.4M
2023-08-02 8.55 8.73 8.48 8.64 0.5M
2023-08-01 8.50 8.69 8.45 8.66 0.6M
2023-07-31 8.38 8.58 8.34 8.57 0.6M
2023-07-28 8.38 8.47 8.28 8.34 0.4M
2023-07-27 8.43 8.45 8.20 8.27 0.7M
2023-07-26 8.27 8.40 8.27 8.39 0.5M
2023-07-25 8.17 8.32 8.15 8.29 0.7M
2023-07-24 8.04 8.23 8.01 8.17 0.7M
2023-07-21 7.97 8.07 7.94 8.01 0.7M
2023-07-20 7.96 7.96 7.83 7.90 0.4M
2023-07-19 7.91 8.00 7.72 7.99 0.8M
2023-07-18 7.69 7.92 7.66 7.86 0.7M
2023-07-17 7.60 7.75 7.54 7.68 0.8M
2023-07-14 7.80 7.80 7.51 7.62 0.6M
2023-07-13 7.61 7.83 7.54 7.80 0.7M
2023-07-12 7.70 7.78 7.59 7.61 0.5M
2023-07-11 7.51 7.61 7.46 7.60 0.5M
2023-07-10 7.56 7.79 7.42 7.44 0.6M
2023-07-07 7.51 7.72 7.51 7.63 0.9M
2023-07-06 7.63 7.65 7.38 7.55 1.1M
2023-07-05 7.74 7.78 7.56 7.71 1.0M
2023-07-03 7.68 8.00 7.68 7.91 1.0M
2023-06-30 7.72 7.74 7.63 7.71 0.5M
2023-06-29 7.49 7.70 7.44 7.66 0.9M
2023-06-28 7.42 7.45 7.34 7.44 1.5M
2023-06-27 7.23 7.52 7.18 7.41 1.1M
2023-06-26 7.31 7.32 7.10 7.21 1.2M
2023-06-23 7.66 7.70 7.24 7.30 2.4M
2023-06-22 7.33 8.05 7.27 7.83 3.0M
2023-06-21 7.40 7.48 7.21 7.24 1.9M
2023-06-20 7.38 7.44 7.24 7.38 0.9M
2023-06-16 7.56 7.56 7.17 7.36 1.6M
2023-06-15 7.43 7.53 7.29 7.53 1.0M
2023-06-14 7.41 7.58 7.35 7.49 1.1M
2023-06-13 7.35 7.49 7.32 7.35 0.7M
2023-06-12 7.24 7.36 7.18 7.28 0.8M
2023-06-09 7.29 7.40 7.23 7.25 0.6M
2023-06-08 7.33 7.36 7.11 7.29 1.3M
2023-06-07 7.08 7.39 7.07 7.32 1.6M
2023-06-06 6.70 7.06 6.65 6.97 3.3M
2023-06-05 6.78 6.81 6.66 6.71 0.8M
2023-06-02 6.70 6.87 6.65 6.87 1.2M
2023-06-01 6.50 6.62 6.39 6.55 1.4M
2023-05-31 6.76 6.80 6.41 6.49 1.4M
2023-05-30 7.15 7.16 6.82 6.85 0.9M
2023-05-26 6.90 7.12 6.85 7.11 0.9M
2023-05-25 7.00 7.00 6.81 6.86 1.0M
2023-05-24 7.19 7.23 6.91 6.98 1.1M
2023-05-23 7.02 7.27 6.96 7.19 2.3M
2023-05-22 6.95 7.08 6.83 7.02 1.8M
2023-05-19 7.24 7.29 6.81 6.93 1.5M
2023-05-18 6.85 7.19 6.78 7.16 4.3M
2023-05-17 6.77 6.96 6.65 6.89 1.9M
2023-05-16 7.39 7.40 6.68 6.78 3.2M
2023-05-15 7.73 7.77 7.34 7.42 1.7M
2023-05-12 7.82 7.89 7.64 7.72 0.6M
2023-05-11 7.75 7.85 7.71 7.84 0.4M
2023-05-10 7.98 8.03 7.75 7.86 0.5M
2023-05-09 7.76 7.89 7.70 7.84 0.3M
2023-05-08 7.68 7.89 7.68 7.80 0.5M
2023-05-05 7.74 7.90 7.60 7.62 0.7M
2023-05-04 7.75 7.86 7.60 7.63 0.7M
2023-05-03 7.97 8.12 7.79 7.85 0.8M
2023-05-02 8.00 8.04 7.82 7.93 1.0M
2023-05-01 7.99 8.23 7.97 8.02 0.8M
2023-04-28 7.88 8.11 7.88 8.00 0.5M
2023-04-27 7.86 7.94 7.76 7.90 0.5M
2023-04-26 7.89 7.98 7.74 7.82 0.5M
2023-04-25 8.25 8.25 7.87 7.96 0.7M
2023-04-24 8.39 8.46 8.25 8.35 0.8M
2023-04-21 8.26 8.39 8.14 8.39 0.6M
2023-04-20 8.45 8.45 8.12 8.22 0.7M
2023-04-19 8.36 8.53 8.21 8.48 0.8M
2023-04-18 8.14 8.46 8.12 8.37 1.4M
2023-04-17 7.87 8.13 7.76 8.12 0.6M
2023-04-14 7.91 8.01 7.70 7.81 0.7M
2023-04-13 7.87 7.98 7.80 7.89 0.5M
2023-04-12 8.09 8.12 7.83 7.86 0.6M
2023-04-11 8.01 8.14 7.96 7.99 0.6M
2023-04-10 7.96 8.09 7.91 7.97 0.5M
2023-04-06 7.96 8.02 7.90 7.98 0.4M
2023-04-05 8.04 8.05 7.88 7.94 0.8M
2023-04-04 8.47 8.49 8.01 8.09 0.8M
2023-04-03 8.45 8.56 8.31 8.52 1.0M
2023-03-31 8.45 8.57 8.26 8.42 0.8M
2023-03-30 8.51 8.56 8.38 8.42 0.5M
2023-03-29 8.69 8.79 8.37 8.47 0.8M
2023-03-28 8.72 8.81 8.22 8.59 1.4M
2023-03-27 8.58 8.77 8.36 8.74 1.4M
2023-03-24 7.65 8.45 7.61 8.38 2.9M
2023-03-23 8.01 8.54 7.26 7.61 3.9M
2023-03-22 7.34 7.45 7.17 7.18 1.0M
2023-03-21 7.30 7.45 7.29 7.31 0.8M
2023-03-20 7.22 7.31 7.04 7.16 1.2M
2023-03-17 7.21 7.29 7.09 7.14 1.6M
2023-03-16 7.09 7.31 7.00 7.27 0.7M
2023-03-15 7.07 7.21 7.01 7.20 0.8M
2023-03-14 7.42 7.55 7.23 7.31 0.8M
2023-03-13 7.32 7.37 7.10 7.18 0.8M
2023-03-10 7.67 7.70 7.35 7.50 0.8M
2023-03-09 7.79 7.91 7.66 7.70 0.5M
2023-03-08 7.74 7.80 7.63 7.74 0.4M
2023-03-07 7.81 7.85 7.67 7.70 0.6M
2023-03-06 8.30 8.31 7.71 7.79 0.6M
2023-03-03 8.09 8.35 8.04 8.32 0.4M
2023-03-02 7.86 8.03 7.81 8.02 0.3M
2023-03-01 7.87 8.00 7.83 7.94 0.6M
2023-02-28 7.93 8.09 7.87 7.87 0.8M
2023-02-27 7.96 8.16 7.91 7.97 0.4M
2023-02-24 7.88 7.93 7.74 7.85 0.4M
2023-02-23 7.90 8.07 7.87 7.98 0.6M
2023-02-22 7.80 7.86 7.65 7.79 1.2M
2023-02-21 7.76 7.85 7.74 7.81 0.8M
2023-02-17 7.76 7.87 7.66 7.87 0.6M
2023-02-16 7.51 7.75 7.47 7.70 0.6M
2023-02-15 7.53 7.65 7.50 7.65 0.5M
2023-02-14 7.57 7.69 7.48 7.61 0.3M
2023-02-13 7.42 7.69 7.38 7.65 0.4M
2023-02-10 7.24 7.48 7.20 7.40 0.4M
2023-02-09 7.58 7.64 7.25 7.27 0.5M
2023-02-08 7.60 7.66 7.51 7.52 0.4M
2023-02-07 7.56 7.72 7.51 7.67 0.5M
2023-02-06 7.72 7.75 7.41 7.63 0.5M
2023-02-03 7.67 7.98 7.67 7.77 1.5M
2023-02-02 7.84 7.94 7.73 7.78 0.6M
2023-02-01 7.77 7.91 7.62 7.80 0.5M
2023-01-31 7.55 7.81 7.46 7.80 0.6M
2023-01-30 7.41 7.66 7.37 7.55 0.5M
2023-01-27 7.33 7.45 7.31 7.43 0.4M
2023-01-26 7.40 7.44 7.25 7.36 0.4M
2023-01-25 7.22 7.34 7.18 7.33 0.3M
2023-01-24 7.34 7.36 7.27 7.31 0.4M
2023-01-23 7.35 7.50 7.31 7.36 0.7M
2023-01-20 7.38 7.40 7.25 7.35 0.5M
2023-01-19 7.44 7.48 7.34 7.37 0.4M
2023-01-18 7.81 7.82 7.51 7.53 0.4M
2023-01-17 7.73 7.82 7.68 7.78 0.5M
2023-01-13 7.68 7.75 7.64 7.72 0.4M
2023-01-12 7.73 7.78 7.58 7.76 0.6M
2023-01-11 7.66 7.75 7.60 7.68 0.4M
2023-01-10 7.51 7.64 7.42 7.61 0.4M
2023-01-09 7.60 7.66 7.48 7.48 0.5M
2023-01-06 7.50 7.57 7.42 7.56 0.6M
2023-01-05 7.50 7.56 7.30 7.38 0.6M
2023-01-04 7.44 7.53 7.33 7.52 0.9M
2023-01-03 7.19 7.36 7.11 7.34 0.8M