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
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
2025/03/24 10,780 10,785 10,445 10,480 1,515,200
2025/03/21 10,975 11,180 10,825 10,855 1,429,500
2025/03/19 11,035 11,065 10,940 10,960 905,800
2025/03/18 11,210 11,325 10,985 11,075 1,257,300
2025/03/17 11,030 11,125 10,925 11,040 1,100,100
2025/03/14 10,895 11,005 10,710 10,915 1,425,600
2025/03/13 11,270 11,445 10,840 10,895 1,624,700
2025/03/12 10,700 11,185 10,665 11,075 1,633,400
2025/03/11 10,220 10,725 10,155 10,715 1,818,800
2025/03/10 10,590 10,700 10,435 10,520 1,310,700
2025/03/07 10,705 10,895 10,585 10,585 1,300,000
2025/03/06 11,250 11,250 10,720 10,910 1,661,100
2025/03/05 11,235 11,695 11,085 11,085 2,677,800
2025/03/04 10,370 11,175 10,360 11,160 2,816,000
2025/03/03 10,815 10,910 10,560 10,660 1,431,300
2025/02/28 11,100 11,195 10,530 10,670 2,042,200
2025/02/27 11,315 11,515 11,210 11,445 1,641,000
2025/02/26 11,085 11,255 10,810 11,110 2,203,500
2025/02/25 11,255 11,760 10,960 10,970 3,140,300
2025/02/21 11,120 11,740 11,075 11,740 2,173,800
2025/02/20 11,420 11,445 11,075 11,160 1,620,500
2025/02/19 11,020 11,535 11,005 11,535 2,711,200
2025/02/18 10,555 10,950 10,535 10,815 1,817,200
2025/02/17 10,485 10,685 10,310 10,560 2,051,800
2025/02/14 9,993 10,530 9,912 10,185 3,177,700
2025/02/13 10,065 10,190 10,020 10,040 1,001,800
2025/02/12 10,235 10,265 9,981 10,050 1,401,600
2025/02/10 10,290 10,305 10,055 10,140 1,180,800
2025/02/07 10,540 10,545 10,190 10,205 1,642,000
2025/02/06 10,300 10,715 10,165 10,675 1,548,900
2025/02/05 10,475 10,560 10,155 10,255 1,704,200
2025/02/04 10,660 10,900 10,455 10,460 2,050,900
2025/02/03 10,955 11,300 10,480 10,535 3,748,500
2025/01/31 10,885 11,025 10,790 10,925 1,869,800
2025/01/30 10,510 10,825 10,450 10,825 1,721,700
2025/01/29 10,395 10,730 10,210 10,675 1,660,800
2025/01/28 10,170 10,445 10,165 10,205 1,995,200
2025/01/27 11,100 11,155 10,645 10,700 1,701,200
2025/01/24 11,290 11,410 11,165 11,275 1,294,500
2025/01/23 11,615 11,840 11,320 11,405 2,470,600
2025/01/22 11,165 11,490 11,065 11,485 2,338,000
2025/01/21 11,130 11,295 10,805 10,910 2,239,900
2025/01/20 10,895 11,220 10,825 11,030 2,084,100
2025/01/17 10,395 10,770 10,370 10,685 2,724,800
2025/01/16 10,170 11,000 9,832 10,585 2,883,500
2025/01/15 10,080 10,340 9,914 10,035 1,741,500
2025/01/14 10,180 10,395 9,970 10,080 2,237,400
2025/01/10 10,055 10,330 10,050 10,080 1,218,200
2025/01/09 10,335 10,370 10,085 10,150 1,316,000
2025/01/08 9,977 10,410 9,885 10,380 1,804,000
2025/01/07 9,915 10,245 9,892 10,110 2,039,100
2025/01/06 9,540 9,707 9,474 9,615 1,185,800
2024/12/30 9,600 9,616 9,479 9,490 900,000
2024/12/27 9,437 9,656 9,396 9,638 1,072,100
2024/12/26 9,331 9,470 9,308 9,397 856,000
2024/12/25 9,385 9,412 9,270 9,412 881,600
2024/12/24 9,450 9,547 9,326 9,383 976,300
2024/12/23 9,278 9,360 9,156 9,327 1,370,600
2024/12/20 9,425 9,627 9,255 9,278 2,505,600
2024/12/19 9,095 9,425 9,051 9,301 2,198,800
2024/12/18 9,270 9,390 9,173 9,230 1,400,700
2024/12/17 9,229 9,346 9,067 9,206 1,487,200
2024/12/16 9,300 9,380 9,165 9,171 1,196,900
2024/12/13 9,612 9,656 9,280 9,302 1,784,500
2024/12/12 9,858 9,858 9,632 9,632 1,518,200
2024/12/11 9,650 9,711 9,520 9,708 1,301,500
2024/12/10 9,439 9,685 9,408 9,685 1,564,900
2024/12/09 9,732 9,738 9,389 9,406 1,455,100
2024/12/06 9,830 9,850 9,595 9,665 1,841,300
2024/12/05 10,235 10,280 9,927 10,020 1,373,500
2024/12/04 10,265 10,290 9,962 10,010 1,340,500
2024/12/03 10,350 10,550 10,170 10,190 3,188,700
2024/12/02 9,700 9,874 9,612 9,784 2,666,300
2024/11/29 9,440 9,533 9,182 9,402 2,459,200
2024/11/28 8,824 9,839 8,774 9,535 5,553,700
2024/11/27 8,795 9,017 8,692 8,974 1,596,200
2024/11/26 9,220 9,231 8,808 8,892 1,800,100
2024/11/25 9,138 9,248 9,093 9,152 2,000,200
2024/11/22 9,131 9,225 9,051 9,067 1,266,900
2024/11/21 9,210 9,301 8,970 9,098 1,384,000
2024/11/20 9,426 9,474 9,131 9,227 1,383,700
2024/11/19 9,306 9,398 9,238 9,398 1,153,400
2024/11/18 9,371 9,470 9,276 9,342 1,579,600
2024/11/15 9,175 9,578 9,142 9,521 2,680,700
2024/11/14 9,432 9,524 9,050 9,050 2,262,000
2024/11/13 9,614 9,780 9,367 9,367 1,882,700
2024/11/12 9,772 9,779 9,380 9,464 2,783,700
2024/11/11 9,975 10,065 9,846 9,922 1,564,700
2024/11/08 10,460 10,490 10,020 10,020 1,253,000
2024/11/07 10,530 10,665 9,861 10,175 2,635,900
2024/11/06 10,625 10,730 10,345 10,440 2,027,500
2024/11/05 10,015 10,680 9,926 10,395 2,426,000
2024/11/01 10,105 10,360 9,901 10,015 3,966,500
2024/10/31 9,880 10,050 9,760 10,030 2,064,700
2024/10/30 10,070 10,315 10,040 10,205 3,191,400
2024/10/29 9,788 9,966 9,774 9,966 1,254,100
2024/10/28 9,577 9,940 9,531 9,938 1,891,200
2024/10/25 9,528 9,623 9,442 9,533 1,228,900
2024/10/24 9,510 9,717 9,480 9,610 1,372,200
2024/10/23 9,730 9,767 9,519 9,544 1,214,600
2024/10/22 9,800 9,856 9,601 9,659 1,378,600
2024/10/21 9,832 9,945 9,737 9,830 1,377,800
2024/10/18 10,020 10,045 9,755 9,827 2,616,400
2024/10/17 10,235 10,240 9,940 10,015 1,730,300
2024/10/16 10,355 10,365 10,020 10,100 2,455,000

このページの先頭へ