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
2026/01/16 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
2025/09/08 10,950 11,215 10,850 11,215 1,118,300
2025/09/05 11,030 11,160 10,800 10,805 886,000
2025/09/04 10,740 10,930 10,720 10,875 888,200
2025/09/03 10,800 10,955 10,670 10,675 876,600
2025/09/02 11,000 11,075 10,905 10,910 804,900
2025/09/01 11,080 11,080 10,740 10,970 1,221,600
2025/08/29 11,430 11,525 11,250 11,380 872,200
2025/08/28 11,120 11,510 11,090 11,465 922,000
2025/08/27 11,430 11,440 11,250 11,270 939,200
2025/08/26 11,530 11,655 11,400 11,520 1,265,300
2025/08/25 11,595 11,645 11,210 11,425 1,293,900
2025/08/22 11,170 11,490 11,145 11,375 1,005,700
2025/08/21 11,220 11,330 11,085 11,170 818,100
2025/08/20 11,530 11,710 11,150 11,190 1,398,500
2025/08/19 11,295 11,670 11,255 11,600 1,294,700
2025/08/18 11,555 11,570 11,200 11,200 1,303,200
2025/08/15 11,650 11,730 11,270 11,555 2,058,900
2025/08/14 12,075 12,130 11,730 11,755 1,032,300
2025/08/13 12,480 12,510 12,055 12,055 1,540,200
2025/08/12 12,065 12,395 12,010 12,225 1,604,700
2025/08/08 11,850 12,225 11,750 12,050 1,615,400
2025/08/07 11,335 11,870 11,280 11,720 1,191,800
2025/08/06 11,705 11,755 11,500 11,605 1,392,800
2025/08/05 11,670 11,990 11,620 11,915 1,616,800
2025/08/04 11,010 11,680 11,005 11,585 1,656,900
2025/08/01 11,280 11,690 11,070 11,440 2,612,800
2025/07/31 11,640 12,160 11,475 11,980 2,521,900
2025/07/30 11,440 11,670 11,290 11,565 1,918,000
2025/07/29 11,065 11,585 11,045 11,200 3,552,000
2025/07/28 11,120 11,635 11,030 11,030 4,259,500
2025/07/25 12,330 12,355 12,010 12,220 1,322,000
2025/07/24 12,505 12,700 12,255 12,290 1,297,800
2025/07/23 12,140 12,345 11,950 12,225 1,214,500
2025/07/22 12,025 12,100 11,900 12,040 980,800
2025/07/18 12,080 12,215 11,785 12,010 1,174,600
2025/07/17 11,850 12,190 11,740 12,110 1,340,700
2025/07/16 12,170 12,350 12,005 12,060 1,612,500
2025/07/15 11,790 12,090 11,665 12,090 1,199,300
2025/07/14 11,905 12,080 11,790 11,820 814,000
2025/07/11 12,130 12,165 11,870 11,980 1,050,100
2025/07/10 12,190 12,220 11,985 11,995 1,410,200
2025/07/09 12,250 12,320 11,980 12,160 1,306,000
2025/07/08 11,800 12,170 11,695 12,020 1,734,000
2025/07/07 11,920 12,110 11,755 11,855 1,129,200
2025/07/04 11,880 12,280 11,795 12,045 2,996,500
2025/07/03 11,540 11,700 11,435 11,665 1,538,300
2025/07/02 11,100 11,460 11,000 11,290 1,248,800
2025/07/01 11,595 11,635 11,330 11,415 1,188,500
2025/06/30 12,060 12,155 11,700 11,760 2,047,800
2025/06/27 11,700 11,990 11,635 11,890 2,098,400
2025/06/26 11,510 11,720 11,420 11,585 1,911,000
2025/06/25 11,340 11,460 11,070 11,310 1,470,900
2025/06/24 10,900 11,220 10,865 11,040 1,636,100
2025/06/23 10,485 10,640 10,175 10,615 1,333,200
2025/06/20 10,680 10,985 10,605 10,785 1,694,700
2025/06/19 11,080 11,090 10,615 10,635 957,500
2025/06/18 10,660 11,135 10,645 11,080 1,207,100
2025/06/17 10,565 10,935 10,555 10,850 1,372,600
2025/06/16 10,340 10,450 10,280 10,390 914,800
2025/06/13 10,610 10,640 10,125 10,180 1,320,300
2025/06/12 10,885 10,925 10,615 10,690 980,200
2025/06/11 10,865 10,975 10,765 10,950 1,088,100
2025/06/10 10,830 10,940 10,650 10,705 1,254,500
2025/06/09 10,860 10,910 10,550 10,615 1,273,600
2025/06/06 10,495 10,820 10,430 10,820 870,100
2025/06/05 10,305 10,700 10,305 10,500 1,096,800
2025/06/04 10,270 10,485 10,250 10,290 1,025,300
2025/06/03 10,140 10,240 10,000 10,070 769,000
2025/06/02 10,200 10,240 9,901 9,928 1,124,000
2025/05/30 10,420 10,480 10,275 10,350 1,095,100
2025/05/29 10,820 10,890 10,510 10,690 990,900
2025/05/28 10,685 10,720 10,495 10,520 683,800
2025/05/27 10,570 10,575 10,365 10,515 493,700
2025/05/26 10,340 10,550 10,275 10,515 639,500
2025/05/23 10,400 10,555 10,265 10,330 653,500
2025/05/22 10,450 10,515 10,285 10,475 782,600
2025/05/21 10,420 10,570 10,370 10,510 592,700
2025/05/20 10,545 10,740 10,455 10,465 769,700
2025/05/19 10,595 10,700 10,515 10,575 752,100
2025/05/16 11,000 11,000 10,550 10,595 1,043,600
2025/05/15 11,290 11,405 11,015 11,070 1,081,000
2025/05/14 11,220 11,480 11,160 11,470 1,322,700
2025/05/13 10,990 11,100 10,660 10,935 1,581,600
2025/05/12 10,115 10,570 9,856 10,550 1,861,100
2025/05/09 10,010 10,070 9,866 10,070 1,515,500
2025/05/08 9,773 10,000 9,758 9,857 1,105,400
2025/05/07 9,678 9,727 9,628 9,724 747,000
2025/05/02 9,619 9,687 9,516 9,660 905,800
2025/05/01 9,585 9,607 9,382 9,604 878,500
2025/04/30 9,381 9,464 9,288 9,464 1,178,300
2025/04/28 9,700 9,730 9,414 9,414 1,013,200
2025/04/25 9,358 9,607 9,357 9,607 1,226,600
2025/04/24 9,150 9,265 9,083 9,125 1,145,800
2025/04/23 9,255 9,263 8,950 9,037 1,908,900
2025/04/22 9,160 9,208 9,022 9,051 951,700
2025/04/21 9,154 9,263 9,087 9,149 779,400
2025/04/18 9,449 9,485 9,165 9,196 1,462,800
2025/04/17 9,109 9,639 8,991 9,576 1,875,000
2025/04/16 9,247 9,257 8,928 8,991 1,528,100
2025/04/15 9,527 9,528 9,378 9,378 884,700
2025/04/14 9,403 9,618 9,323 9,487 1,658,300
2025/04/11 8,754 9,214 8,715 9,133 1,485,700
2025/04/10 9,535 9,535 9,147 9,204 1,671,800
2025/04/09 8,506 8,615 8,261 8,434 2,215,700
2025/04/08 8,508 8,927 8,476 8,770 1,747,500
2025/04/07 8,077 8,300 7,825 7,908 2,603,100
2025/04/04 9,236 9,305 8,857 8,977 2,671,700
2025/04/03 9,303 9,559 9,303 9,425 1,658,000
2025/04/02 9,746 9,974 9,713 9,801 1,663,300
2025/04/01 9,615 9,887 9,573 9,700 1,738,500
2025/03/31 9,950 10,015 9,595 9,595 2,152,400
2025/03/28 10,345 10,375 10,150 10,315 1,143,600
2025/03/27 10,550 10,660 10,510 10,545 1,255,900
2025/03/26 10,570 10,675 10,505 10,655 952,100
2025/03/25 10,650 10,835 10,390 10,445 1,567,600

このページの先頭へ