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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/15 | 10,770 | 11,165 | 10,755 | 11,140 | 2,016,700 |
| 2024/10/11 | 10,555 | 10,600 | 10,425 | 10,470 | 1,033,200 |
| 2024/10/10 | 10,640 | 10,680 | 10,370 | 10,420 | 997,400 |
| 2024/10/09 | 10,490 | 10,695 | 10,405 | 10,545 | 1,474,600 |
| 2024/10/08 | 10,575 | 10,625 | 10,280 | 10,280 | 1,084,200 |
| 2024/10/07 | 10,605 | 10,750 | 10,550 | 10,675 | 1,360,000 |
| 2024/10/04 | 10,385 | 10,410 | 10,230 | 10,320 | 858,100 |
| 2024/10/03 | 10,250 | 10,400 | 10,185 | 10,385 | 1,561,500 |
| 2024/10/02 | 10,025 | 10,075 | 9,900 | 9,912 | 1,931,200 |
| 2024/10/01 | 10,075 | 10,325 | 10,040 | 10,300 | 1,108,100 |
| 2024/09/30 | 10,095 | 10,290 | 9,905 | 9,973 | 2,292,400 |
| 2024/09/27 | 10,600 | 10,720 | 10,410 | 10,690 | 2,158,300 |
| 2024/09/26 | 10,135 | 10,425 | 9,996 | 10,410 | 1,903,200 |
| 2024/09/25 | 9,849 | 10,015 | 9,830 | 9,835 | 1,749,700 |
| 2024/09/24 | 10,150 | 10,295 | 9,800 | 9,832 | 2,285,800 |
| 2024/09/20 | 10,275 | 10,370 | 9,899 | 9,956 | 3,619,700 |
| 2024/09/19 | 10,020 | 10,185 | 9,814 | 10,105 | 1,734,100 |
| 2024/09/18 | 9,759 | 9,799 | 9,555 | 9,746 | 1,741,400 |
| 2024/09/17 | 9,780 | 9,858 | 9,471 | 9,577 | 2,294,500 |
| 2024/09/13 | 10,005 | 10,010 | 9,781 | 9,866 | 2,217,600 |
| 2024/09/12 | 10,100 | 10,275 | 9,770 | 9,956 | 2,750,500 |
| 2024/09/11 | 9,841 | 10,125 | 9,474 | 9,650 | 2,992,100 |
| 2024/09/10 | 9,622 | 9,990 | 9,503 | 9,886 | 2,589,100 |
| 2024/09/09 | 9,250 | 9,655 | 9,113 | 9,569 | 2,528,800 |
| 2024/09/06 | 9,615 | 9,767 | 9,340 | 9,700 | 2,779,700 |
| 2024/09/05 | 9,619 | 9,839 | 9,541 | 9,575 | 2,317,200 |
| 2024/09/04 | 9,930 | 9,990 | 9,611 | 9,668 | 3,409,000 |
| 2024/09/03 | 10,910 | 10,920 | 10,505 | 10,615 | 1,295,400 |
| 2024/09/02 | 11,195 | 11,220 | 10,610 | 10,610 | 1,720,400 |
| 2024/08/30 | 10,775 | 11,045 | 10,725 | 10,895 | 1,613,200 |
| 2024/08/29 | 10,790 | 10,985 | 10,615 | 10,770 | 1,560,300 |
| 2024/08/28 | 10,820 | 11,085 | 10,665 | 11,085 | 1,177,700 |
| 2024/08/27 | 10,710 | 10,910 | 10,650 | 10,865 | 1,248,100 |
| 2024/08/26 | 11,175 | 11,255 | 10,830 | 10,905 | 1,514,200 |
| 2024/08/23 | 11,115 | 11,310 | 11,000 | 11,255 | 1,569,700 |
| 2024/08/22 | 11,490 | 11,515 | 11,105 | 11,200 | 2,274,200 |
| 2024/08/21 | 11,435 | 11,575 | 11,340 | 11,495 | 1,749,500 |
| 2024/08/20 | 11,510 | 11,750 | 11,320 | 11,675 | 2,163,000 |
| 2024/08/19 | 11,395 | 11,795 | 11,205 | 11,310 | 2,382,100 |