日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＣＲＥＥＮホールディングス(7735)の株価時系列情報

ＳＣＲＥＥＮホールディングス(7735)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/13 18,200 18,690 17,645 17,755 2,505,600
2026/07/10 18,250 18,530 17,805 18,150 3,056,300
2026/07/09 17,690 18,055 17,315 17,750 3,076,600
2026/07/08 16,290 17,490 16,265 16,890 3,515,900
2026/07/07 17,500 18,020 16,750 17,090 3,336,700
2026/07/06 18,915 19,065 17,295 17,860 3,715,700
2026/07/03 17,500 18,945 16,920 18,940 4,140,700
2026/07/02 17,890 18,870 17,840 18,055 4,075,500
2026/07/01 18,410 19,770 18,385 19,490 5,837,300
2026/06/30 17,300 18,350 16,960 17,805 4,417,400
2026/06/29 16,620 16,875 15,740 16,765 2,517,400
2026/06/26 17,280 17,815 16,350 16,535 3,561,100
2026/06/25 17,190 17,640 16,810 17,625 3,684,200
2026/06/24 16,470 16,830 15,900 16,130 2,819,900
2026/06/23 17,140 17,495 16,125 16,150 2,801,800
2026/06/22 16,490 17,455 16,450 17,010 2,544,200
2026/06/19 16,830 17,160 16,435 16,745 3,777,500
2026/06/18 15,595 16,550 15,390 16,425 4,061,800
2026/06/17 14,600 15,375 14,550 15,320 2,431,400
2026/06/16 14,870 15,720 14,750 14,970 3,407,300
2026/06/15 14,760 14,985 14,410 14,860 3,138,900
2026/06/12 13,805 14,225 13,730 13,945 3,457,600
2026/06/11 12,500 13,080 12,460 12,990 2,463,400
2026/06/10 12,690 13,690 12,560 12,980 4,607,000
2026/06/09 12,235 12,665 12,055 12,455 2,730,400
2026/06/08 11,370 11,940 11,275 11,760 2,387,100
2026/06/05 13,035 13,075 12,395 12,630 2,322,300
2026/06/04 13,250 13,465 12,955 13,440 2,664,200
2026/06/03 12,815 13,420 12,305 13,345 4,984,700
2026/06/02 11,140 11,370 10,685 11,315 2,562,700
2026/06/01 10,880 11,240 10,820 10,875 1,394,400
2026/05/29 11,230 11,290 10,850 11,120 3,399,100
2026/05/28 11,000 11,215 10,775 11,030 1,835,200
2026/05/27 11,000 11,550 10,880 11,220 3,065,000
2026/05/26 11,100 11,215 10,700 10,715 1,945,600
2026/05/25 11,145 11,180 10,860 11,035 2,190,400
2026/05/22 10,820 11,105 10,670 10,765 1,935,200
2026/05/21 10,900 10,990 10,650 10,730 2,575,000
2026/05/20 10,540 10,730 10,310 10,545 2,035,000
2026/05/19 10,900 11,035 10,290 10,520 2,201,300
2026/05/18 11,335 11,405 10,710 10,885 2,438,400
2026/05/15 12,400 12,525 11,155 11,335 3,181,900
2026/05/14 12,350 13,155 11,955 12,205 6,055,300
2026/05/13 11,090 11,460 11,050 11,215 2,359,000
2026/05/12 11,325 11,630 11,250 11,430 1,566,300
2026/05/11 11,535 11,675 11,275 11,410 1,802,900
2026/05/08 11,080 11,380 10,910 11,380 2,098,900
2026/05/07 11,000 11,325 10,930 11,300 2,915,500
2026/05/01 10,470 10,680 10,390 10,390 1,902,200
2026/04/30 10,350 10,450 10,190 10,230 1,565,000
2026/04/28 10,590 10,795 10,380 10,445 1,906,400
2026/04/27 10,910 11,070 10,630 10,805 1,991,900
2026/04/24 10,390 10,730 10,390 10,610 1,634,000
2026/04/23 10,715 10,765 10,130 10,335 2,201,900
2026/04/22 10,605 10,625 10,310 10,435 2,212,500
2026/04/21 10,750 10,920 10,650 10,700 1,531,300
2026/04/20 10,570 10,815 10,490 10,575 1,700,400
2026/04/17 11,085 11,120 10,510 10,510 2,542,600
2026/04/16 10,900 11,310 10,720 11,280 2,684,200
2026/04/15 11,365 11,370 10,820 10,930 2,390,200
2026/04/14 11,060 11,230 10,970 11,200 2,226,400
2026/04/13 10,805 10,815 10,440 10,695 1,954,700
2026/04/10 10,410 10,780 10,335 10,745 2,872,200
2026/04/09 10,140 10,290 9,940 10,150 2,102,900
2026/04/08 9,885 10,055 9,748 10,025 2,935,400
2026/04/07 9,200 9,410 9,128 9,224 1,946,100
2026/04/06 9,295 9,533 8,935 9,050 2,333,000
2026/04/03 9,260 9,309 9,072 9,192 1,179,500
2026/03/27 19,100 19,255 18,675 19,080 846,500
2026/03/26 19,935 20,075 19,395 19,555 751,300
2026/03/25 19,650 20,130 19,465 19,745 1,021,200
2026/03/24 19,640 19,690 18,960 19,205 804,700
2026/03/23 18,800 19,025 18,490 18,840 1,071,000
2026/03/19 19,510 19,940 19,365 19,895 1,526,700
2026/03/18 19,900 20,080 19,455 20,050 1,069,700
2026/03/17 19,735 20,010 19,380 19,440 1,201,000
2026/03/16 18,775 19,255 18,615 19,255 1,156,600
2026/03/13 18,600 18,805 18,435 18,575 1,096,600
2026/03/12 19,250 19,390 18,765 19,095 1,300,600
2026/03/11 19,900 20,045 19,285 19,650 1,744,100
2026/03/10 19,380 20,045 19,115 19,455 1,299,900
2026/03/09 18,740 19,280 18,205 19,030 1,868,300
2026/03/06 20,005 21,015 20,005 20,800 1,143,000
2026/03/05 20,135 20,735 20,025 20,385 2,044,400
2026/03/04 20,165 20,940 19,515 19,735 1,952,400
2026/03/03 22,150 22,375 21,045 21,165 1,460,400
2026/03/02 22,340 22,655 22,120 22,240 1,500,300
2026/02/27 22,580 23,065 22,060 22,925 1,877,900
2026/02/26 23,400 23,870 22,600 23,690 1,740,500
2026/02/25 22,680 23,680 22,615 23,370 1,523,500
2026/02/24 22,255 22,450 21,655 21,725 1,854,300
2026/02/20 21,150 22,070 21,095 21,980 1,042,900
2026/02/19 21,520 21,940 21,480 21,630 1,240,100
2026/02/18 21,335 21,380 20,795 21,060 917,600
2026/02/17 21,095 21,390 20,780 21,220 918,800
2026/02/16 20,800 21,015 20,340 20,850 705,200
2026/02/13 20,995 21,430 20,720 20,830 1,260,600
2026/02/12 21,560 21,585 20,810 21,375 1,480,600
2026/02/10 21,300 21,645 21,075 21,185 1,163,400
2026/02/09 21,190 21,600 20,850 21,340 1,563,500
2026/02/06 20,185 20,450 19,650 20,160 1,474,200
2026/02/05 20,465 20,790 19,880 20,155 1,620,400
2026/02/04 20,700 20,970 20,260 20,965 1,212,700
2026/02/03 20,830 21,045 20,290 20,890 1,757,300
2026/02/02 19,010 20,950 19,010 19,530 3,586,000
2026/01/30 19,795 20,395 19,660 19,660 2,102,500
2026/01/29 20,525 20,850 19,950 19,980 2,184,200
2026/01/28 19,650 20,990 19,560 20,475 3,126,600
2026/01/27 19,095 19,470 18,870 19,250 1,116,700
2026/01/26 19,125 19,575 18,830 19,030 1,485,400
2026/01/23 19,305 19,680 19,120 19,525 1,966,100
2026/01/22 18,500 19,810 18,450 19,705 3,011,700
2026/01/21 17,350 18,170 17,340 17,975 1,345,000
2026/01/20 17,900 18,075 17,640 17,925 997,000
2026/01/19 17,700 18,205 17,455 18,085 1,392,500
2026/01/16 17,550 18,040 17,085 17,870 3,463,600
2026/01/15 16,390 17,300 16,070 16,880 2,290,300
2026/01/14 16,290 16,800 16,250 16,790 1,416,100
2026/01/13 16,490 16,495 16,110 16,300 1,358,900
2026/01/09 15,510 16,165 15,355 15,850 1,669,900
2026/01/08 15,960 16,095 15,375 15,375 1,215,300
2026/01/07 16,245 16,450 15,980 15,990 1,480,100
2026/01/06 16,250 16,540 15,870 16,070 1,417,300
2026/01/05 16,195 16,300 15,830 16,000 2,151,600
2025/12/30 14,935 15,280 14,895 15,240 1,077,200
2025/12/29 15,190 15,230 14,820 14,995 957,800
2025/12/26 14,935 15,210 14,890 15,100 1,036,500
2025/12/25 14,900 15,240 14,835 14,935 1,582,700
2025/12/24 14,145 15,320 14,085 14,920 4,445,200
2025/12/23 13,340 13,640 13,335 13,560 813,500
2025/12/22 13,140 13,450 13,035 13,425 1,055,000
2025/12/19 12,955 13,025 12,725 12,790 771,500
2025/12/18 12,870 12,910 12,620 12,790 1,046,900
2025/12/17 12,935 13,230 12,720 13,100 911,500
2025/12/16 13,000 13,280 12,820 12,820 1,294,100
2025/12/15 12,930 13,165 12,930 13,140 831,000
2025/12/12 13,430 13,435 13,050 13,195 1,003,400
2025/12/11 13,810 13,810 13,175 13,235 1,408,400
2025/12/10 13,815 14,170 13,685 13,805 1,369,800
2025/12/09 13,705 13,960 13,685 13,765 745,000
2025/12/08 13,700 13,760 13,525 13,675 746,200
2025/12/05 13,725 13,920 13,615 13,615 1,024,100
2025/12/04 14,035 14,530 13,840 14,025 1,581,700
2025/12/03 13,295 14,140 13,255 14,035 2,602,800
2025/12/02 13,300 13,430 13,005 13,005 1,076,200
2025/12/01 13,100 13,155 12,730 13,155 1,216,800
2025/11/28 13,025 13,080 12,700 12,855 934,400
2025/11/27 12,800 13,000 12,750 12,980 801,600
2025/11/26 12,430 12,675 12,385 12,545 831,300
2025/11/25 12,680 12,695 12,270 12,370 1,224,500
2025/11/21 12,360 12,495 12,225 12,405 1,814,200
2025/11/20 13,195 13,360 12,820 12,960 1,753,000
2025/11/19 12,565 12,665 12,100 12,195 1,390,700
2025/11/18 12,745 12,835 12,520 12,530 1,602,000
2025/11/17 12,700 12,880 12,510 12,845 1,161,400
2025/11/14 12,430 12,920 12,140 12,815 2,655,100
2025/11/13 11,745 12,670 11,650 12,560 2,222,400
2025/11/12 11,800 12,005 11,715 11,860 1,285,100
2025/11/11 12,320 12,390 11,900 12,005 1,294,400
2025/11/10 12,405 12,425 12,115 12,270 1,513,800
2025/11/07 12,205 12,360 12,060 12,350 1,368,200
2025/11/06 12,885 12,925 12,390 12,555 2,055,500
2025/11/05 12,730 12,960 12,280 12,705 2,870,600
2025/11/04 12,310 13,440 12,160 12,860 4,423,500
2025/10/31 14,540 14,760 14,170 14,685 2,446,400
2025/10/30 13,745 14,530 13,680 14,240 3,014,900
2025/10/29 13,700 14,080 13,610 13,760 1,800,200
2025/10/28 13,755 13,755 13,500 13,575 1,062,800
2025/10/27 13,675 13,795 13,570 13,750 1,248,800
2025/10/24 13,175 13,445 13,040 13,375 1,685,400
2025/10/23 13,035 13,360 12,860 12,875 2,002,300
2025/10/22 13,200 13,340 13,050 13,225 2,162,100
2025/10/21 13,865 13,960 13,540 13,800 1,952,100
2025/10/20 13,810 13,820 13,625 13,705 1,270,000
2025/10/17 13,900 13,940 13,485 13,605 1,837,300
2025/10/16 14,270 14,550 13,950 14,190 2,234,300
2025/10/15 13,250 14,130 13,225 13,970 2,294,100
2025/10/14 13,550 13,835 13,200 13,275 1,966,200
2025/10/10 14,235 14,270 13,720 13,825 1,794,000
2025/10/09 14,800 14,835 14,025 14,295 2,490,300
2025/10/08 14,580 15,020 14,505 14,665 1,481,800
2025/10/07 15,455 15,520 14,825 14,880 1,988,800
2025/10/06 14,470 15,140 14,430 15,060 2,429,500
2025/10/03 14,515 14,880 14,370 14,370 2,117,500
2025/10/02 14,035 14,495 13,905 14,495 1,983,300
2025/10/01 13,510 13,785 13,420 13,435 1,418,800
2025/09/30 13,600 13,880 13,450 13,460 1,337,900
2025/09/29 13,360 13,635 13,325 13,435 1,619,300
2025/09/26 13,910 13,975 13,490 13,515 1,493,500
2025/09/25 14,000 14,195 13,735 14,035 1,533,300
2025/09/24 13,800 14,125 13,620 14,095 1,486,600
2025/09/22 13,770 14,170 13,680 13,905 1,866,500
2025/09/19 13,855 13,990 13,370 13,775 3,427,900
2025/09/18 13,080 13,520 12,930 13,255 2,128,800
2025/09/17 12,870 13,105 12,780 12,830 1,903,900
2025/09/16 12,620 12,980 12,580 12,900 2,276,600
2025/09/12 12,620 12,625 12,020 12,155 2,356,100
2025/09/11 11,760 12,445 11,740 12,445 2,314,400
2025/09/10 11,540 11,880 11,540 11,695 1,347,000
2025/09/09 11,390 11,940 11,295 11,485 1,853,900

このページの先頭へ