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
1986/12/27 829 829 811 820 6,000
1986/12/26 845 860 835 860 20,000
1986/12/25 835 836 835 835 31,000
1986/12/24 812 820 812 820 4,000
1986/12/23 810 810 800 800 12,000
1986/12/22 800 810 800 802 34,000
1986/12/19 805 805 792 800 57,000
1986/12/18 792 800 792 795 9,000
1986/12/17 795 795 790 790 5,000
1986/12/16 790 793 790 793 27,000
1986/12/15 798 800 790 800 12,000
1986/12/12 791 791 790 790 4,000
1986/12/11 801 801 790 790 6,000
1986/12/10 809 809 800 800 13,000
1986/12/09 790 810 785 810 8,000
1986/12/08 790 800 790 800 21,000
1986/12/06 785 785 785 785 2,000
1986/12/05 797 800 797 800 13,000
1986/12/04 785 800 781 800 20,000
1986/12/03 795 795 795 795 2,000
1986/12/02 786 787 785 785 4,000
1986/12/01 790 795 785 785 5,000
1986/11/29 795 795 785 790 14,000
1986/11/28 809 809 795 795 13,000
1986/11/27 808 809 800 809 8,000
1986/11/26 785 800 785 800 9,000
1986/11/25 770 790 770 790 13,000
1986/11/21 761 764 761 764 6,000
1986/11/20 780 780 771 771 6,000
1986/11/18 780 785 780 785 12,000
1986/11/17 790 790 785 785 9,000
1986/11/14 791 791 791 791 1,000
1986/11/13 780 780 780 780 5,000
1986/11/11 780 780 780 780 1,000
1986/11/07 790 808 790 808 3,000
1986/11/06 799 799 790 790 11,000
1986/11/05 815 815 810 810 4,000
1986/11/04 820 830 820 825 4,000
1986/10/31 809 810 809 810 4,000
1986/10/30 810 810 810 810 1,000
1986/10/29 840 840 810 810 7,000
1986/10/28 829 839 827 830 19,000
1986/10/27 830 849 830 830 38,000
1986/10/25 839 840 819 830 20,000
1986/10/24 818 841 818 841 29,000
1986/10/23 775 800 775 800 9,000
1986/10/22 765 765 765 765 1,000
1986/10/21 784 793 765 765 7,000
1986/10/20 780 793 779 793 9,000
1986/10/17 761 764 761 764 3,000
1986/10/16 750 750 749 749 2,000
1986/10/15 730 741 730 741 3,000
1986/10/13 750 750 750 750 3,000
1986/10/06 724 724 720 720 2,000
1986/10/04 716 716 715 715 3,000
1986/10/03 725 725 715 715 20,000
1986/10/02 725 730 725 725 7,000
1986/10/01 739 739 725 725 11,000
1986/09/30 750 750 740 740 8,000
1986/09/29 740 741 740 740 9,000
1986/09/27 740 750 740 750 17,000
1986/09/26 751 751 745 745 22,000
1986/09/24 760 760 760 760 2,000
1986/09/19 751 760 745 745 44,000
1986/09/18 750 755 745 750 37,000
1986/09/17 746 750 746 750 28,000
1986/09/16 750 755 745 745 19,000
1986/09/12 750 750 738 750 68,000
1986/09/11 751 756 740 740 89,000
1986/09/10 760 761 750 750 87,000
1986/09/09 758 760 755 760 106,000
1986/09/08 770 770 755 755 26,000
1986/09/06 770 770 760 760 33,000
1986/09/05 766 766 766 766 1,000
1986/09/04 752 756 752 756 2,000
1986/09/03 770 770 750 750 31,000
1986/09/02 772 772 760 760 28,000
1986/09/01 778 782 770 773 27,000
1986/08/30 761 761 761 761 1,000
1986/08/29 770 770 760 760 35,000
1986/08/28 760 760 760 760 9,000
1986/08/27 769 780 750 755 89,000
1986/08/26 755 770 755 770 43,000
1986/08/25 760 761 750 760 110,000
1986/08/23 765 765 750 760 60,000
1986/08/22 747 765 740 740 102,000
1986/08/21 745 747 744 744 70,000
1986/08/20 745 750 745 745 38,000
1986/08/19 750 755 745 745 68,000
1986/08/18 755 756 750 750 54,000
1986/08/15 755 766 751 755 16,000
1986/08/14 780 785 750 750 56,000
1986/08/13 800 800 780 780 6,000
1986/08/12 815 815 800 800 7,000
1986/08/11 816 816 810 815 8,000
1986/08/08 808 816 808 815 5,000
1986/08/06 780 800 780 787 17,000
1986/08/05 785 785 780 780 3,000
1986/08/01 760 770 750 770 21,000
1986/07/31 780 781 750 750 80,000
1986/07/30 819 819 790 790 63,000
1986/07/29 834 834 825 830 7,000
1986/07/28 822 822 810 810 9,000
1986/07/26 802 802 802 802 1,000
1986/07/25 801 810 800 801 5,000
1986/07/23 800 800 800 800 35,000
1986/07/22 800 800 800 800 20,000
1986/07/21 778 788 770 780 64,000
1986/07/19 798 798 780 780 41,000
1986/07/18 842 842 798 798 56,000
1986/07/17 832 832 828 832 40,000
1986/07/16 841 843 827 830 109,000
1986/07/15 840 853 839 840 98,000
1986/07/14 840 840 836 840 85,000
1986/07/11 851 855 835 835 92,000
1986/07/10 870 870 855 855 19,000
1986/07/09 880 880 870 870 36,000
1986/07/08 895 900 880 880 24,000
1986/07/05 905 905 890 890 8,000
1986/07/04 906 906 900 905 62,000
1986/07/03 910 911 901 906 26,000
1986/07/02 920 920 915 915 7,000
1986/07/01 915 915 910 910 34,000
1986/06/30 910 910 910 910 36,000
1986/06/28 905 906 905 905 11,000
1986/06/27 900 900 900 900 300,000
1986/06/25 920 920 900 900 7,000
1986/06/21 910 910 900 900 14,000
1986/06/20 900 915 900 910 21,000
1986/06/19 930 930 900 921 16,000
1986/06/18 960 960 950 950 6,000
1986/06/17 964 964 960 960 4,000
1986/06/13 976 980 965 966 51,000
1986/06/12 990 990 975 976 56,000
1986/06/11 980 990 980 990 6,000
1986/06/10 987 1,000 987 1,000 2,000
1986/06/09 981 981 981 981 2,000
1986/06/07 980 980 975 975 5,000
1986/06/06 986 986 980 980 3,000
1986/06/03 991 1,000 985 985 26,000
1986/06/02 985 990 985 990 29,000
1986/05/31 985 985 985 985 8,000
1986/05/30 977 977 977 977 2,000
1986/05/29 980 984 977 977 3,000
1986/05/28 984 984 984 984 3,000
1986/05/27 981 990 980 980 22,000
1986/05/26 981 990 980 980 19,000
1986/05/24 985 985 981 981 4,000
1986/05/23 995 995 985 985 16,000
1986/05/22 981 981 980 980 11,000
1986/05/21 991 995 990 990 9,000
1986/05/20 990 1,000 990 995 7,000
1986/05/19 980 1,010 980 1,000 8,000
1986/05/17 1,010 1,010 1,000 1,000 6,000
1986/05/16 1,010 1,010 1,000 1,000 7,000
1986/05/15 1,030 1,030 1,010 1,010 8,000
1986/05/14 1,040 1,040 1,030 1,030 3,000
1986/05/13 1,040 1,040 1,030 1,030 20,000
1986/05/12 1,060 1,060 1,050 1,050 3,000
1986/05/08 1,070 1,080 1,060 1,060 6,000
1986/05/07 1,090 1,090 1,090 1,090 1,000
1986/05/06 1,090 1,090 1,070 1,070 3,000
1986/05/02 1,080 1,090 1,070 1,070 11,000
1986/05/01 1,090 1,100 1,050 1,100 32,000
1986/04/30 1,050 1,080 1,050 1,080 9,000
1986/04/28 1,040 1,040 1,040 1,040 3,000
1986/04/26 1,040 1,050 1,040 1,050 8,000
1986/04/25 990 990 990 990 64,000
1986/04/24 1,040 1,040 1,040 1,040 1,000
1986/04/23 1,050 1,050 1,010 1,040 21,000
1986/04/22 1,050 1,060 1,050 1,050 9,000
1986/04/21 1,070 1,080 1,060 1,070 12,000
1986/04/18 1,040 1,040 1,040 1,040 2,000
1986/04/17 1,040 1,050 1,040 1,040 5,000
1986/04/15 1,020 1,020 990 990 14,000
1986/04/14 1,040 1,050 1,020 1,020 6,000
1986/04/11 1,040 1,040 1,040 1,040 1,000
1986/04/10 1,050 1,050 1,020 1,020 15,000
1986/04/09 1,080 1,080 1,060 1,070 13,000
1986/04/08 1,060 1,070 1,050 1,060 9,000
1986/04/07 1,070 1,080 1,060 1,060 9,000
1986/04/05 1,050 1,050 1,050 1,050 2,000
1986/04/04 1,030 1,070 1,010 1,040 36,000
1986/04/03 999 1,020 995 1,020 7,000
1986/04/02 970 981 970 981 15,000
1986/03/31 1,010 1,010 990 990 17,000
1986/03/29 1,020 1,040 1,010 1,010 9,000
1986/03/28 1,000 1,000 1,000 1,000 4,000
1986/03/27 999 999 990 990 9,000
1986/03/27 1 -> 1.15 分割
1986/03/26 1,030 1,070 1,020 1,070 27,000
1986/03/25 1,040 1,050 1,030 1,030 34,000
1986/03/24 1,000 1,050 1,000 1,030 39,000
1986/03/22 1,000 1,020 1,000 1,000 32,000
1986/03/20 1,000 1,040 1,000 1,000 29,000
1986/03/19 999 1,000 990 990 41,000
1986/03/18 1,020 1,020 1,000 1,000 47,000
1986/03/17 1,030 1,030 1,000 1,020 71,000
1986/03/15 1,020 1,030 1,000 1,030 35,000
1986/03/14 1,040 1,040 1,010 1,020 191,000
1986/03/13 1,070 1,070 1,020 1,020 25,000
1986/03/12 1,090 1,090 1,080 1,080 9,000
1986/03/11 1,100 1,100 1,100 1,100 3,000
1986/03/10 1,100 1,100 1,100 1,100 2,000
1986/03/07 1,150 1,150 1,150 1,150 1,000
1986/03/01 1,040 1,060 1,040 1,060 22,000
1986/02/21 1,050 1,050 1,050 1,050 3,000
1986/02/17 1,090 1,090 1,090 1,090 3,000
1986/02/10 1,090 1,090 1,090 1,090 1,000
1986/02/06 1,100 1,100 1,100 1,100 4,000
1986/01/20 1,260 1,260 1,260 1,260 12,000
1986/01/08 1,270 1,270 1,270 1,270 1,000

このページの先頭へ