Scala Inc

4845
🏛️ 日本 →
415.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 733.00 736.00 730.00 734.00 0.1M
2023-12-28 735.00 736.00 727.00 733.00 0.2M
2023-12-27 758.00 760.00 752.00 758.00 0.2M
2023-12-26 757.00 760.00 756.00 757.00 0.0M
2023-12-25 765.00 765.00 755.00 756.00 0.0M
2023-12-22 758.00 761.00 756.00 758.00 0.0M
2023-12-21 757.00 759.00 755.00 755.00 0.1M
2023-12-20 760.00 764.00 758.00 758.00 0.1M
2023-12-19 756.00 760.00 754.00 760.00 0.1M
2023-12-18 755.00 758.00 752.00 758.00 0.0M
2023-12-15 754.00 759.00 751.00 758.00 0.0M
2023-12-14 760.00 761.00 752.00 755.00 0.0M
2023-12-13 761.00 764.00 754.00 757.00 0.0M
2023-12-12 760.00 763.00 756.00 759.00 0.1M
2023-12-11 760.00 761.00 757.00 760.00 0.0M
2023-12-08 761.00 761.00 754.00 755.00 0.1M
2023-12-07 761.00 765.00 761.00 764.00 0.0M
2023-12-06 758.00 765.00 758.00 764.00 0.0M
2023-12-05 768.00 769.00 757.00 758.00 0.1M
2023-12-04 769.00 771.00 765.00 768.00 0.0M
2023-12-01 768.00 772.00 767.00 769.00 0.1M
2023-11-30 768.00 768.00 761.00 765.00 0.0M
2023-11-29 763.00 769.00 761.00 767.00 0.1M
2023-11-28 758.00 764.00 756.00 761.00 0.1M
2023-11-27 755.00 759.00 754.00 756.00 0.0M
2023-11-24 759.00 759.00 751.00 754.00 0.1M
2023-11-22 748.00 755.00 746.00 750.00 0.0M
2023-11-21 747.00 750.00 744.00 748.00 0.0M
2023-11-20 745.00 749.00 742.00 742.00 0.1M
2023-11-17 736.00 744.00 735.00 744.00 0.1M
2023-11-16 740.00 746.00 734.00 735.00 0.1M
2023-11-15 740.00 745.00 731.00 743.00 0.2M
2023-11-14 768.00 768.00 758.00 762.00 0.0M
2023-11-13 770.00 770.00 765.00 766.00 0.0M
2023-11-10 766.00 769.00 761.00 769.00 0.0M
2023-11-09 765.00 770.00 762.00 770.00 0.0M
2023-11-08 774.00 774.00 757.00 762.00 0.1M
2023-11-07 770.00 773.00 766.00 773.00 0.0M
2023-11-06 770.00 770.00 761.00 765.00 0.1M
2023-11-02 765.00 765.00 758.00 763.00 0.0M
2023-11-01 772.00 772.00 758.00 758.00 0.1M
2023-10-31 749.00 760.00 745.00 757.00 0.0M
2023-10-30 750.00 753.00 747.00 749.00 0.0M
2023-10-27 747.00 757.00 747.00 756.00 0.0M
2023-10-26 747.00 750.00 745.00 746.00 0.0M
2023-10-25 749.00 753.00 747.00 749.00 0.0M
2023-10-24 745.00 749.00 734.00 745.00 0.1M
2023-10-23 752.00 753.00 743.00 743.00 0.1M
2023-10-20 753.00 755.00 750.00 753.00 0.0M
2023-10-19 755.00 758.00 752.00 754.00 0.0M
2023-10-18 754.00 758.00 746.00 756.00 0.0M
2023-10-17 755.00 756.00 749.00 753.00 0.0M
2023-10-16 750.00 754.00 745.00 750.00 0.1M
2023-10-13 761.00 761.00 753.00 754.00 0.0M
2023-10-12 758.00 765.00 755.00 765.00 0.0M
2023-10-11 767.00 767.00 758.00 758.00 0.0M
2023-10-10 768.00 768.00 763.00 766.00 0.0M
2023-10-06 753.00 760.00 746.00 759.00 0.1M
2023-10-05 746.00 752.00 744.00 752.00 0.1M
2023-10-04 746.00 749.00 733.00 735.00 0.1M
2023-10-03 764.00 764.00 754.00 755.00 0.1M
2023-10-02 775.00 778.00 764.00 764.00 0.1M
2023-09-29 775.00 781.00 767.00 769.00 0.1M
2023-09-28 779.00 779.00 768.00 774.00 0.1M
2023-09-27 767.00 776.00 765.00 776.00 0.1M
2023-09-26 773.00 773.00 767.00 768.00 0.0M
2023-09-25 769.00 777.00 768.00 775.00 0.1M
2023-09-22 761.00 771.00 758.00 766.00 0.1M
2023-09-21 766.00 770.00 762.00 764.00 0.0M
2023-09-20 778.00 778.00 768.00 768.00 0.1M
2023-09-19 763.00 778.00 762.00 778.00 0.1M
2023-09-15 763.00 765.00 757.00 759.00 0.1M
2023-09-14 765.00 766.00 759.00 762.00 0.0M
2023-09-13 759.00 766.00 757.00 764.00 0.1M
2023-09-12 757.00 761.00 754.00 758.00 0.0M
2023-09-11 757.00 760.00 748.00 754.00 0.1M
2023-09-08 757.00 762.00 754.00 756.00 0.1M
2023-09-07 756.00 762.00 754.00 759.00 0.1M
2023-09-06 758.00 761.00 754.00 756.00 0.1M
2023-09-05 754.00 758.00 750.00 758.00 0.1M
2023-09-04 749.00 755.00 749.00 753.00 0.1M
2023-09-01 743.00 749.00 741.00 747.00 0.1M
2023-08-31 745.00 745.00 739.00 741.00 0.0M
2023-08-30 744.00 744.00 735.00 739.00 0.0M
2023-08-29 733.00 740.00 732.00 740.00 0.0M
2023-08-28 729.00 731.00 725.00 731.00 0.0M
2023-08-25 722.00 726.00 717.00 725.00 0.1M
2023-08-24 723.00 727.00 720.00 726.00 0.0M
2023-08-23 711.00 719.00 709.00 719.00 0.1M
2023-08-22 710.00 710.00 704.00 710.00 0.1M
2023-08-21 703.00 709.00 703.00 704.00 0.1M
2023-08-18 702.00 706.00 697.00 701.00 0.1M
2023-08-17 714.00 714.00 697.00 703.00 0.3M
2023-08-16 733.00 733.00 710.00 714.00 0.2M
2023-08-15 735.00 740.00 730.00 733.00 0.1M
2023-08-14 740.00 754.00 735.00 741.00 0.1M
2023-08-10 730.00 737.00 726.00 737.00 0.0M
2023-08-09 734.00 734.00 725.00 730.00 0.1M
2023-08-08 736.00 740.00 735.00 738.00 0.0M
2023-08-07 735.00 738.00 729.00 736.00 0.1M
2023-08-04 736.00 740.00 734.00 740.00 0.0M
2023-08-03 745.00 745.00 737.00 738.00 0.1M
2023-08-02 752.00 752.00 746.00 747.00 0.0M
2023-08-01 756.00 756.00 750.00 752.00 0.0M
2023-07-31 755.00 756.00 750.00 753.00 0.0M
2023-07-28 749.00 752.00 743.00 751.00 0.1M
2023-07-27 748.00 753.00 748.00 752.00 0.0M
2023-07-26 752.00 753.00 748.00 751.00 0.0M
2023-07-25 752.00 752.00 747.00 751.00 0.0M
2023-07-24 749.00 751.00 748.00 751.00 0.0M
2023-07-21 749.00 749.00 744.00 746.00 0.0M
2023-07-20 751.00 751.00 745.00 748.00 0.0M
2023-07-19 752.00 753.00 746.00 749.00 0.0M
2023-07-18 747.00 751.00 744.00 751.00 0.0M
2023-07-14 744.00 748.00 739.00 741.00 0.1M
2023-07-13 746.00 746.00 737.00 745.00 0.0M
2023-07-12 743.00 743.00 739.00 739.00 0.0M
2023-07-11 746.00 751.00 743.00 744.00 0.0M
2023-07-10 741.00 747.00 739.00 743.00 0.1M
2023-07-07 737.00 746.00 736.00 741.00 0.1M
2023-07-06 748.00 748.00 741.00 744.00 0.1M
2023-07-05 750.00 754.00 745.00 754.00 0.1M
2023-07-04 757.00 757.00 744.00 754.00 0.1M
2023-07-03 753.00 759.00 751.00 757.00 0.1M
2023-06-30 762.00 762.00 743.00 748.00 0.2M
2023-06-29 765.00 768.00 757.00 762.00 0.2M
2023-06-28 783.00 788.00 780.00 782.00 0.2M
2023-06-27 779.00 783.00 775.00 783.00 0.1M
2023-06-26 784.00 785.00 775.00 779.00 0.1M
2023-06-23 793.00 794.00 783.00 788.00 0.1M
2023-06-22 799.00 800.00 790.00 790.00 0.1M
2023-06-21 795.00 803.00 795.00 797.00 0.1M
2023-06-20 803.00 803.00 791.00 794.00 0.1M
2023-06-19 800.00 805.00 798.00 803.00 0.1M
2023-06-16 795.00 800.00 795.00 800.00 0.1M
2023-06-15 798.00 800.00 795.00 795.00 0.1M
2023-06-14 796.00 797.00 791.00 795.00 0.1M
2023-06-13 791.00 794.00 787.00 789.00 0.1M
2023-06-12 790.00 796.00 787.00 789.00 0.1M
2023-06-09 790.00 795.00 788.00 790.00 0.1M
2023-06-08 805.00 805.00 786.00 790.00 0.1M
2023-06-07 813.00 814.00 791.00 799.00 0.1M
2023-06-06 802.00 812.00 797.00 808.00 0.2M
2023-06-05 785.00 793.00 783.00 792.00 0.1M
2023-06-02 774.00 782.00 765.00 782.00 0.1M
2023-06-01 774.00 774.00 763.00 766.00 0.1M
2023-05-31 774.00 774.00 766.00 772.00 0.1M
2023-05-30 766.00 776.00 765.00 774.00 0.1M
2023-05-29 770.00 772.00 763.00 763.00 0.1M
2023-05-26 761.00 773.00 757.00 767.00 0.2M
2023-05-25 756.00 760.00 753.00 756.00 0.0M
2023-05-24 750.00 762.00 747.00 756.00 0.1M
2023-05-23 754.00 759.00 746.00 748.00 0.1M
2023-05-22 748.00 752.00 745.00 751.00 0.0M
2023-05-19 745.00 747.00 742.00 745.00 0.0M
2023-05-18 745.00 749.00 741.00 744.00 0.1M
2023-05-17 738.00 742.00 732.00 742.00 0.1M
2023-05-16 752.00 752.00 736.00 738.00 0.1M
2023-05-15 765.00 766.00 754.00 756.00 0.1M
2023-05-12 759.00 765.00 757.00 765.00 0.1M
2023-05-11 762.00 764.00 759.00 759.00 0.0M
2023-05-10 760.00 769.00 759.00 762.00 0.1M
2023-05-09 757.00 762.00 755.00 759.00 0.1M
2023-05-08 751.00 756.00 751.00 756.00 0.1M
2023-05-02 752.00 753.00 749.00 751.00 0.1M
2023-05-01 754.00 756.00 750.00 750.00 0.1M
2023-04-28 752.00 752.00 746.00 748.00 0.1M
2023-04-27 749.00 749.00 744.00 746.00 0.0M
2023-04-26 750.00 753.00 746.00 748.00 0.0M
2023-04-25 753.00 756.00 751.00 752.00 0.0M
2023-04-24 754.00 754.00 751.00 753.00 0.0M
2023-04-21 753.00 754.00 750.00 750.00 0.0M
2023-04-20 752.00 755.00 751.00 752.00 0.0M
2023-04-19 754.00 755.00 751.00 752.00 0.0M
2023-04-18 752.00 754.00 751.00 754.00 0.0M
2023-04-17 754.00 754.00 747.00 750.00 0.0M
2023-04-14 754.00 755.00 751.00 753.00 0.0M
2023-04-13 750.00 753.00 749.00 752.00 0.0M
2023-04-12 747.00 750.00 744.00 750.00 0.0M
2023-04-11 746.00 749.00 744.00 747.00 0.0M
2023-04-10 740.00 748.00 740.00 748.00 0.0M
2023-04-07 743.00 743.00 738.00 739.00 0.0M
2023-04-06 740.00 743.00 735.00 735.00 0.1M
2023-04-05 751.00 751.00 744.00 744.00 0.0M
2023-04-04 754.00 755.00 748.00 751.00 0.1M
2023-04-03 755.00 757.00 751.00 754.00 0.1M
2023-03-31 758.00 759.00 741.00 750.00 0.1M
2023-03-30 748.00 758.00 748.00 757.00 0.1M
2023-03-29 743.00 747.00 742.00 747.00 0.1M
2023-03-28 747.00 747.00 737.00 741.00 0.0M
2023-03-27 744.00 746.00 739.00 745.00 0.1M
2023-03-24 728.00 737.00 725.00 737.00 0.1M
2023-03-23 714.00 729.00 711.00 729.00 0.1M
2023-03-22 711.00 719.00 709.00 718.00 0.0M
2023-03-20 715.00 717.00 701.00 703.00 0.1M
2023-03-17 712.00 719.00 712.00 719.00 0.1M
2023-03-16 710.00 716.00 707.00 712.00 0.1M
2023-03-15 716.00 724.00 716.00 721.00 0.1M
2023-03-14 725.00 725.00 711.00 711.00 0.1M
2023-03-13 730.00 730.00 723.00 729.00 0.0M
2023-03-10 740.00 740.00 733.00 734.00 0.1M
2023-03-09 739.00 745.00 734.00 745.00 0.1M
2023-03-08 727.00 740.00 727.00 739.00 0.1M
2023-03-07 726.00 727.00 724.00 726.00 0.0M
2023-03-06 727.00 728.00 723.00 726.00 0.0M
2023-03-03 726.00 729.00 722.00 725.00 0.1M
2023-03-02 725.00 727.00 723.00 726.00 0.0M
2023-03-01 723.00 724.00 717.00 723.00 0.1M
2023-02-28 724.00 726.00 721.00 721.00 0.0M
2023-02-27 728.00 728.00 722.00 724.00 0.0M
2023-02-24 726.00 727.00 723.00 726.00 0.0M
2023-02-22 723.00 725.00 720.00 723.00 0.0M
2023-02-21 725.00 730.00 723.00 724.00 0.0M
2023-02-20 720.00 727.00 720.00 725.00 0.1M
2023-02-17 719.00 723.00 718.00 721.00 0.0M
2023-02-16 722.00 724.00 718.00 723.00 0.1M
2023-02-15 722.00 723.00 707.00 715.00 0.1M
2023-02-14 721.00 723.00 716.00 716.00 0.0M
2023-02-13 719.00 719.00 710.00 717.00 0.0M
2023-02-10 723.00 725.00 718.00 720.00 0.0M
2023-02-09 725.00 725.00 719.00 722.00 0.0M
2023-02-08 724.00 727.00 721.00 725.00 0.0M
2023-02-07 725.00 725.00 720.00 720.00 0.0M
2023-02-06 721.00 722.00 718.00 721.00 0.0M
2023-02-03 721.00 724.00 718.00 721.00 0.0M
2023-02-02 730.00 730.00 720.00 720.00 0.0M
2023-02-01 729.00 730.00 725.00 729.00 0.0M
2023-01-31 728.00 729.00 723.00 726.00 0.0M
2023-01-30 731.00 733.00 723.00 729.00 0.1M
2023-01-27 725.00 730.00 723.00 726.00 0.0M
2023-01-26 731.00 731.00 721.00 723.00 0.0M
2023-01-25 723.00 732.00 720.00 731.00 0.1M
2023-01-24 726.00 729.00 722.00 726.00 0.1M
2023-01-23 720.00 724.00 718.00 724.00 0.0M
2023-01-20 718.00 721.00 716.00 718.00 0.0M
2023-01-19 718.00 721.00 712.00 718.00 0.0M
2023-01-18 709.00 719.00 704.00 719.00 0.0M
2023-01-17 710.00 711.00 704.00 705.00 0.0M
2023-01-16 708.00 711.00 704.00 704.00 0.0M
2023-01-13 715.00 718.00 708.00 712.00 0.0M
2023-01-12 710.00 718.00 705.00 718.00 0.1M
2023-01-11 702.00 711.00 702.00 710.00 0.0M
2023-01-10 701.00 708.00 701.00 704.00 0.0M
2023-01-06 703.00 704.00 699.00 701.00 0.0M
2023-01-05 700.00 707.00 695.00 705.00 0.1M
2023-01-04 711.00 712.00 694.00 696.00 0.1M