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 |
|---|---|---|---|---|---|
| 2024/04/18 | 17,360 | 18,170 | 17,075 | 18,065 | 2,898,800 |
| 2024/04/17 | 18,350 | 18,475 | 17,720 | 17,740 | 2,755,200 |
| 2024/04/16 | 18,130 | 18,310 | 17,740 | 17,975 | 2,149,800 |
| 2024/04/15 | 18,300 | 18,545 | 18,130 | 18,520 | 1,670,600 |
| 2024/04/12 | 19,100 | 19,330 | 18,605 | 18,605 | 3,154,900 |
| 2024/04/11 | 18,300 | 18,515 | 17,810 | 18,475 | 3,807,300 |
| 2024/04/10 | 18,825 | 18,960 | 18,580 | 18,860 | 1,758,000 |
| 2024/04/09 | 18,550 | 18,865 | 18,505 | 18,750 | 2,054,300 |
| 2024/04/08 | 18,520 | 18,760 | 18,160 | 18,295 | 2,098,000 |
| 2024/04/05 | 18,500 | 18,565 | 18,135 | 18,285 | 2,484,400 |
| 2024/04/04 | 19,245 | 19,350 | 19,005 | 19,080 | 2,406,200 |
| 2024/04/03 | 18,500 | 19,295 | 18,480 | 19,000 | 2,906,200 |
| 2024/04/02 | 18,990 | 19,115 | 18,780 | 18,860 | 2,194,800 |
| 2024/04/01 | 19,980 | 20,020 | 18,720 | 18,760 | 3,403,800 |
| 2024/03/29 | 19,600 | 19,980 | 19,205 | 19,965 | 3,552,800 |
| 2024/03/28 | 19,090 | 19,520 | 19,020 | 19,490 | 2,777,600 |
| 2024/03/27 | 19,440 | 19,525 | 18,970 | 19,435 | 3,323,900 |
| 2024/03/26 | 18,845 | 19,495 | 18,750 | 19,440 | 3,831,600 |
| 2024/03/25 | 18,850 | 18,930 | 18,580 | 18,670 | 1,871,500 |
| 2024/03/22 | 19,000 | 19,010 | 18,595 | 18,740 | 2,710,800 |
| 2024/03/21 | 19,030 | 19,060 | 18,510 | 18,890 | 3,171,300 |
| 2024/03/19 | 18,000 | 18,475 | 17,905 | 18,415 | 3,416,000 |
| 2024/03/18 | 17,685 | 18,340 | 17,595 | 18,340 | 2,470,200 |
| 2024/03/15 | 17,850 | 17,890 | 17,415 | 17,575 | 3,233,400 |
| 2024/03/14 | 17,895 | 18,140 | 17,360 | 18,110 | 3,440,500 |
| 2024/03/13 | 18,290 | 18,545 | 17,755 | 18,085 | 4,144,400 |
| 2024/03/12 | 17,595 | 18,160 | 17,275 | 17,890 | 4,278,300 |
| 2024/03/11 | 16,840 | 17,680 | 16,735 | 17,625 | 4,756,600 |
| 2024/03/08 | 18,860 | 19,400 | 18,440 | 18,440 | 5,501,000 |
| 2024/03/07 | 20,155 | 20,440 | 18,680 | 18,820 | 6,764,400 |
| 2024/03/06 | 19,275 | 20,065 | 19,240 | 20,045 | 4,983,200 |
| 2024/03/05 | 19,340 | 19,530 | 18,935 | 19,445 | 3,663,800 |
| 2024/03/04 | 19,850 | 19,910 | 19,405 | 19,500 | 4,339,800 |
| 2024/03/01 | 19,090 | 19,430 | 18,800 | 19,420 | 4,893,200 |
| 2024/02/29 | 18,500 | 18,980 | 18,360 | 18,735 | 8,833,000 |
| 2024/02/28 | 19,200 | 19,585 | 18,900 | 18,900 | 4,691,000 |
| 2024/02/27 | 19,280 | 19,670 | 19,015 | 19,505 | 4,521,400 |
| 2024/02/26 | 20,295 | 20,295 | 19,140 | 19,205 | 6,517,900 |
| 2024/02/22 | 19,660 | 19,930 | 18,960 | 19,895 | 8,678,400 |
| 2024/02/21 | 18,020 | 18,690 | 17,865 | 18,060 | 5,028,600 |
| 2024/02/20 | 18,450 | 19,130 | 18,290 | 18,450 | 6,154,800 |
| 2024/02/19 | 18,390 | 18,940 | 17,965 | 18,350 | 5,996,000 |
| 2024/02/16 | 19,870 | 20,350 | 17,540 | 18,780 | 14,208,200 |
| 2024/02/15 | 18,730 | 19,450 | 18,555 | 19,400 | 5,022,200 |
| 2024/02/14 | 17,530 | 18,655 | 17,525 | 18,275 | 5,780,400 |
| 2024/02/13 | 17,940 | 18,355 | 17,480 | 17,740 | 5,026,400 |
| 2024/02/09 | 16,900 | 17,240 | 16,675 | 17,140 | 4,069,600 |
| 2024/02/08 | 16,480 | 16,905 | 16,425 | 16,770 | 4,368,200 |
| 2024/02/07 | 15,830 | 16,380 | 15,805 | 16,345 | 3,258,800 |
| 2024/02/06 | 15,900 | 16,315 | 15,735 | 16,100 | 3,890,200 |
| 2024/02/05 | 16,165 | 16,285 | 15,070 | 15,645 | 4,950,600 |
| 2024/02/02 | 15,355 | 16,075 | 15,325 | 15,925 | 4,433,400 |
| 2024/02/01 | 14,815 | 15,530 | 14,635 | 15,255 | 5,933,200 |
| 2024/01/31 | 13,850 | 14,700 | 13,630 | 14,670 | 2,393,700 |
| 2024/01/30 | 14,490 | 14,560 | 14,255 | 14,295 | 1,588,400 |
| 2024/01/29 | 14,125 | 14,510 | 14,120 | 14,365 | 1,756,100 |
| 2024/01/26 | 14,400 | 14,550 | 14,115 | 14,280 | 3,329,700 |
| 2024/01/25 | 14,855 | 14,985 | 14,525 | 14,820 | 3,094,800 |
| 2024/01/24 | 14,495 | 14,875 | 14,325 | 14,600 | 3,607,400 |
| 2024/01/23 | 14,465 | 14,730 | 14,060 | 14,305 | 4,231,600 |
| 2024/01/22 | 13,990 | 14,365 | 13,815 | 14,310 | 4,217,900 |
| 2024/01/19 | 13,375 | 13,625 | 13,060 | 13,625 | 2,899,900 |
| 2024/01/18 | 12,800 | 13,360 | 12,795 | 12,870 | 2,935,300 |
| 2024/01/17 | 13,000 | 13,330 | 12,695 | 12,820 | 2,730,800 |
| 2024/01/16 | 12,755 | 12,835 | 12,560 | 12,725 | 1,593,000 |
| 2024/01/15 | 12,345 | 12,760 | 12,320 | 12,720 | 1,393,700 |
| 2024/01/12 | 12,400 | 12,480 | 12,210 | 12,340 | 1,493,400 |
| 2024/01/11 | 11,790 | 12,190 | 11,770 | 12,150 | 1,480,400 |
| 2024/01/10 | 12,085 | 12,120 | 11,855 | 11,855 | 1,380,100 |
| 2024/01/09 | 12,225 | 12,370 | 11,870 | 12,025 | 1,666,100 |
| 2024/01/05 | 11,615 | 11,870 | 11,530 | 11,860 | 1,592,400 |
| 2024/01/04 | 11,200 | 11,750 | 11,150 | 11,710 | 1,911,400 |
| 2023/12/29 | 11,830 | 12,055 | 11,770 | 11,930 | 1,215,300 |
| 2023/12/28 | 11,830 | 12,010 | 11,765 | 11,885 | 1,293,900 |
| 2023/12/27 | 11,825 | 11,975 | 11,725 | 11,830 | 1,377,700 |
| 2023/12/26 | 11,475 | 11,750 | 11,450 | 11,750 | 887,600 |
| 2023/12/25 | 11,610 | 11,625 | 11,175 | 11,495 | 1,516,500 |
| 2023/12/22 | 11,720 | 11,820 | 11,405 | 11,555 | 1,209,200 |
| 2023/12/21 | 11,470 | 11,710 | 11,400 | 11,635 | 1,193,900 |
| 2023/12/20 | 11,875 | 11,945 | 11,580 | 11,720 | 1,581,800 |
| 2023/12/19 | 11,400 | 11,760 | 11,335 | 11,760 | 1,695,500 |
| 2023/12/18 | 11,225 | 11,395 | 11,135 | 11,335 | 1,436,800 |
| 2023/12/15 | 11,655 | 11,660 | 11,160 | 11,225 | 2,143,200 |
| 2023/12/14 | 11,800 | 11,915 | 11,355 | 11,455 | 2,902,200 |
| 2023/12/13 | 11,545 | 11,900 | 11,490 | 11,710 | 2,172,400 |
| 2023/12/12 | 11,500 | 11,575 | 11,325 | 11,455 | 2,060,800 |
| 2023/12/11 | 11,130 | 11,315 | 11,000 | 11,115 | 1,612,300 |
| 2023/12/08 | 10,705 | 10,980 | 10,660 | 10,840 | 2,101,100 |
| 2023/12/07 | 10,695 | 10,915 | 10,620 | 10,705 | 1,401,700 |
| 2023/12/06 | 10,600 | 10,975 | 10,590 | 10,970 | 1,555,300 |
| 2023/12/05 | 10,885 | 10,960 | 10,430 | 10,495 | 2,413,400 |
| 2023/12/04 | 10,995 | 11,135 | 10,955 | 11,085 | 1,839,300 |
| 2023/12/01 | 10,765 | 10,940 | 10,620 | 10,875 | 1,378,600 |
| 2023/11/30 | 10,720 | 10,805 | 10,610 | 10,770 | 1,737,000 |
| 2023/11/29 | 10,405 | 10,750 | 10,370 | 10,690 | 1,610,500 |
| 2023/11/28 | 10,600 | 10,720 | 10,350 | 10,500 | 2,047,300 |
| 2023/11/27 | 10,210 | 10,690 | 10,200 | 10,420 | 2,223,100 |
| 2023/11/24 | 10,100 | 10,480 | 10,080 | 10,335 | 2,677,400 |
| 2023/11/22 | 9,619 | 9,895 | 9,590 | 9,895 | 1,597,300 |
| 2023/11/21 | 9,654 | 9,830 | 9,552 | 9,821 | 1,666,900 |
| 2023/11/20 | 9,640 | 9,668 | 9,466 | 9,508 | 1,526,600 |
| 2023/11/17 | 9,546 | 9,640 | 9,401 | 9,609 | 2,733,700 |
| 2023/11/16 | 9,670 | 9,865 | 9,646 | 9,802 | 1,686,800 |
| 2023/11/15 | 9,446 | 9,820 | 9,427 | 9,750 | 2,605,200 |
| 2023/11/14 | 9,444 | 9,538 | 9,225 | 9,296 | 1,705,000 |
| 2023/11/13 | 9,398 | 9,549 | 9,293 | 9,341 | 2,285,800 |
| 2023/11/10 | 8,800 | 9,228 | 8,713 | 9,220 | 3,447,600 |
| 2023/11/09 | 8,805 | 8,847 | 8,554 | 8,573 | 1,988,400 |
| 2023/11/08 | 8,585 | 8,777 | 8,575 | 8,729 | 2,738,100 |
| 2023/11/07 | 8,310 | 8,545 | 8,270 | 8,502 | 2,595,800 |
| 2023/11/06 | 8,255 | 8,329 | 8,136 | 8,289 | 2,006,000 |
| 2023/11/02 | 7,710 | 8,118 | 7,700 | 8,014 | 3,367,900 |
| 2023/11/01 | 7,334 | 7,536 | 7,249 | 7,441 | 3,262,500 |
| 2023/10/31 | 7,169 | 7,200 | 6,934 | 6,934 | 2,448,700 |
| 2023/10/30 | 7,237 | 7,335 | 7,219 | 7,270 | 1,171,400 |
| 2023/10/27 | 7,157 | 7,271 | 7,037 | 7,216 | 1,194,700 |
| 2023/10/26 | 7,188 | 7,248 | 7,068 | 7,068 | 1,592,400 |
| 2023/10/25 | 7,390 | 7,540 | 7,300 | 7,488 | 1,329,000 |
| 2023/10/24 | 7,370 | 7,411 | 7,105 | 7,240 | 1,012,000 |
| 2023/10/23 | 7,221 | 7,290 | 7,161 | 7,201 | 1,155,000 |
| 2023/10/20 | 7,175 | 7,364 | 7,090 | 7,243 | 1,511,700 |
| 2023/10/19 | 7,530 | 7,539 | 7,260 | 7,290 | 2,253,400 |
| 2023/10/18 | 7,550 | 7,766 | 7,526 | 7,743 | 1,697,400 |
| 2023/10/17 | 7,573 | 7,715 | 7,493 | 7,567 | 1,321,600 |
| 2023/10/16 | 7,510 | 7,512 | 7,241 | 7,323 | 1,654,600 |
| 2023/10/13 | 7,618 | 7,860 | 7,581 | 7,647 | 2,170,200 |
| 2023/10/12 | 7,475 | 7,637 | 7,450 | 7,623 | 1,453,400 |
| 2023/10/11 | 7,365 | 7,421 | 7,271 | 7,386 | 1,075,600 |
| 2023/10/10 | 7,270 | 7,384 | 7,190 | 7,287 | 748,000 |
| 2023/10/06 | 7,230 | 7,302 | 7,050 | 7,142 | 734,400 |
| 2023/10/05 | 7,160 | 7,230 | 7,102 | 7,218 | 848,300 |
| 2023/10/04 | 7,146 | 7,212 | 7,010 | 7,010 | 1,080,900 |
| 2023/10/03 | 7,402 | 7,477 | 7,252 | 7,296 | 1,305,500 |
| 2023/10/02 | 7,413 | 7,653 | 7,358 | 7,512 | 1,673,100 |
| 2023/09/29 | 7,438 | 7,440 | 7,258 | 7,281 | 1,104,100 |
| 2023/09/28 | 7,299 | 7,420 | 7,202 | 7,315 | 1,022,900 |
| 2023/09/28 | 1 -> 2.00 分割 | ||||
| 2023/09/27 | 14,380 | 14,615 | 14,270 | 14,615 | 407,600 |
| 2023/09/26 | 14,990 | 14,995 | 14,355 | 14,430 | 903,800 |
| 2023/09/25 | 14,520 | 15,060 | 14,450 | 15,005 | 980,300 |
| 2023/09/22 | 13,990 | 14,510 | 13,970 | 14,305 | 793,100 |
| 2023/09/21 | 14,005 | 14,185 | 13,935 | 14,140 | 565,300 |
| 2023/09/20 | 13,955 | 14,240 | 13,885 | 14,130 | 563,200 |
| 2023/09/19 | 14,220 | 14,255 | 13,905 | 13,935 | 720,500 |
| 2023/09/15 | 14,490 | 14,675 | 14,350 | 14,580 | 521,200 |
| 2023/09/14 | 14,255 | 14,500 | 14,225 | 14,450 | 515,900 |
| 2023/09/13 | 13,870 | 14,050 | 13,835 | 13,995 | 391,000 |
| 2023/09/12 | 14,045 | 14,065 | 13,665 | 14,025 | 629,300 |
| 2023/09/11 | 14,240 | 14,305 | 14,005 | 14,030 | 340,700 |
| 2023/09/08 | 14,465 | 14,470 | 14,135 | 14,325 | 599,800 |
| 2023/09/07 | 14,935 | 15,010 | 14,465 | 14,470 | 516,600 |
| 2023/09/06 | 14,780 | 15,150 | 14,755 | 15,030 | 470,800 |
| 2023/09/05 | 14,765 | 14,795 | 14,625 | 14,755 | 292,800 |
| 2023/09/04 | 14,760 | 14,845 | 14,645 | 14,765 | 269,900 |
| 2023/09/01 | 14,850 | 14,980 | 14,710 | 14,750 | 346,300 |
| 2023/08/31 | 14,780 | 14,860 | 14,670 | 14,850 | 386,900 |
| 2023/08/30 | 14,900 | 14,915 | 14,610 | 14,735 | 433,700 |
| 2023/08/29 | 14,840 | 14,900 | 14,560 | 14,690 | 439,100 |
| 2023/08/28 | 14,100 | 14,845 | 14,070 | 14,840 | 805,900 |
| 2023/08/25 | 14,225 | 14,280 | 13,935 | 14,020 | 854,100 |
| 2023/08/24 | 14,635 | 14,735 | 14,385 | 14,520 | 581,300 |
| 2023/08/23 | 14,380 | 14,390 | 14,250 | 14,335 | 343,800 |
| 2023/08/22 | 14,670 | 14,700 | 14,280 | 14,395 | 433,600 |
| 2023/08/21 | 14,545 | 14,575 | 14,285 | 14,395 | 303,200 |
| 2023/08/18 | 14,230 | 14,640 | 14,230 | 14,445 | 406,600 |
| 2023/08/17 | 14,215 | 14,430 | 14,185 | 14,350 | 379,100 |
| 2023/08/16 | 14,430 | 14,555 | 14,305 | 14,315 | 380,200 |
| 2023/08/15 | 14,620 | 14,735 | 14,365 | 14,485 | 593,000 |
| 2023/08/14 | 14,500 | 14,545 | 14,150 | 14,210 | 730,500 |
| 2023/08/10 | 14,415 | 14,710 | 14,180 | 14,670 | 719,700 |
| 2023/08/09 | 14,350 | 14,800 | 14,275 | 14,660 | 648,300 |
| 2023/08/08 | 14,900 | 15,020 | 14,495 | 14,515 | 865,500 |
| 2023/08/07 | 14,900 | 14,970 | 14,620 | 14,900 | 598,200 |
| 2023/08/04 | 15,005 | 15,250 | 14,935 | 15,110 | 432,400 |
| 2023/08/03 | 14,850 | 15,055 | 14,765 | 14,955 | 636,600 |
| 2023/08/02 | 15,415 | 15,550 | 14,975 | 15,160 | 1,034,900 |
| 2023/08/01 | 15,200 | 15,650 | 15,150 | 15,525 | 859,200 |
| 2023/07/31 | 15,860 | 15,865 | 15,190 | 15,340 | 1,916,300 |
| 2023/07/28 | 15,570 | 15,900 | 15,420 | 15,820 | 980,200 |
| 2023/07/27 | 15,220 | 15,675 | 15,210 | 15,675 | 732,600 |
| 2023/07/26 | 15,455 | 15,655 | 15,405 | 15,470 | 726,900 |
| 2023/07/25 | 15,200 | 15,290 | 15,005 | 15,265 | 562,600 |
| 2023/07/24 | 14,960 | 15,195 | 14,820 | 15,180 | 726,100 |
| 2023/07/21 | 15,020 | 15,260 | 14,805 | 14,840 | 1,555,900 |
| 2023/07/20 | 15,600 | 15,840 | 15,470 | 15,600 | 913,600 |
| 2023/07/19 | 15,795 | 15,985 | 15,510 | 15,980 | 821,500 |
| 2023/07/18 | 15,820 | 15,870 | 15,505 | 15,705 | 767,900 |
| 2023/07/14 | 15,700 | 15,830 | 15,460 | 15,745 | 818,400 |
| 2023/07/13 | 15,410 | 15,590 | 15,060 | 15,460 | 773,200 |
| 2023/07/12 | 15,695 | 15,740 | 15,125 | 15,205 | 942,500 |
| 2023/07/11 | 15,705 | 15,835 | 15,530 | 15,795 | 614,400 |
| 2023/07/10 | 15,650 | 15,830 | 15,310 | 15,385 | 735,100 |
| 2023/07/07 | 15,815 | 16,040 | 15,620 | 15,630 | 711,500 |
| 2023/07/06 | 15,890 | 16,210 | 15,865 | 15,880 | 653,300 |
| 2023/07/05 | 16,500 | 16,580 | 16,150 | 16,290 | 738,900 |
| 2023/07/04 | 16,570 | 16,865 | 16,445 | 16,485 | 729,100 |
| 2023/07/03 | 16,440 | 16,720 | 16,415 | 16,685 | 939,400 |
| 2023/06/30 | 16,000 | 16,290 | 15,945 | 16,240 | 971,800 |
| 2023/06/29 | 16,010 | 16,440 | 15,985 | 16,145 | 840,700 |
| 2023/06/28 | 15,670 | 15,950 | 15,555 | 15,925 | 713,600 |
| 2023/06/27 | 15,380 | 15,495 | 15,170 | 15,435 | 636,000 |