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
1987/12/28 820 820 800 800 6,000
1987/12/26 821 821 820 820 3,000
1987/12/25 834 834 821 821 5,000
1987/12/24 849 860 844 844 12,000
1987/12/23 845 845 830 830 3,000
1987/12/22 830 845 820 845 7,000
1987/12/21 849 849 835 835 6,000
1987/12/18 827 827 800 800 16,000
1987/12/17 842 842 820 825 16,000
1987/12/16 842 842 842 842 1,000
1987/12/15 842 850 840 850 15,000
1987/12/14 839 850 839 841 12,000
1987/12/11 850 855 849 850 49,000
1987/12/10 865 870 865 870 13,000
1987/12/09 855 855 855 855 41,000
1987/12/08 800 820 800 805 15,000
1987/12/04 800 800 800 800 1,000
1987/12/03 801 801 801 801 1,000
1987/11/30 840 840 840 840 3,000
1987/11/28 854 855 850 850 15,000
1987/11/27 851 861 850 860 48,000
1987/11/26 850 870 850 860 23,000
1987/11/25 869 870 850 850 32,000
1987/11/24 796 829 796 829 8,000
1987/11/20 800 800 790 795 9,000
1987/11/19 810 815 810 815 3,000
1987/11/18 810 810 810 810 52,000
1987/11/17 800 800 800 800 7,000
1987/11/16 810 810 800 800 31,000
1987/11/13 815 815 800 800 38,000
1987/11/12 780 780 762 762 12,000
1987/11/11 799 799 760 760 11,000
1987/11/10 826 826 799 799 10,000
1987/11/09 825 826 825 825 14,000
1987/11/06 811 827 811 826 10,000
1987/11/05 815 821 810 820 13,000
1987/11/04 860 860 845 850 30,000
1987/11/02 890 893 865 865 23,000
1987/10/31 865 880 865 880 6,000
1987/10/30 860 875 860 865 9,000
1987/10/29 855 860 850 850 39,000
1987/10/28 900 910 895 895 19,000
1987/10/27 850 900 850 900 47,000
1987/10/26 920 920 899 899 14,000
1987/10/24 925 930 925 930 13,000
1987/10/23 950 950 935 935 92,000
1987/10/22 975 975 955 965 59,000
1987/10/21 910 926 910 925 152,000
1987/10/19 1,000 1,030 995 996 56,000
1987/10/16 1,020 1,050 1,010 1,050 26,000
1987/10/15 1,050 1,070 1,030 1,030 64,000
1987/10/14 1,100 1,100 1,090 1,090 28,000
1987/10/13 1,100 1,100 1,090 1,100 16,000
1987/10/12 1,090 1,110 1,090 1,100 17,000
1987/10/09 1,120 1,130 1,090 1,120 100,000
1987/10/08 1,120 1,130 1,100 1,110 104,000
1987/10/07 1,070 1,140 1,060 1,100 224,000
1987/10/06 1,090 1,100 1,070 1,090 63,000
1987/10/05 1,100 1,100 1,100 1,100 25,000
1987/10/03 1,080 1,110 1,080 1,100 102,000
1987/10/02 1,080 1,090 1,070 1,070 28,000
1987/10/01 1,100 1,100 1,070 1,070 88,000
1987/09/30 1,060 1,110 1,040 1,070 108,000
1987/09/29 1,050 1,050 1,010 1,020 43,000
1987/09/28 1,030 1,030 1,030 1,030 5,000
1987/09/26 1,040 1,040 1,020 1,030 25,000
1987/09/25 1,010 1,050 1,010 1,050 15,000
1987/09/24 1,030 1,030 1,010 1,010 70,000
1987/09/22 1,010 1,010 1,010 1,010 7,000
1987/09/21 1,040 1,040 1,020 1,030 23,000
1987/09/18 1,050 1,050 1,020 1,020 18,000
1987/09/17 1,070 1,080 1,050 1,050 38,000
1987/09/16 1,060 1,080 1,050 1,070 59,000
1987/09/14 1,070 1,070 1,040 1,050 49,000
1987/09/11 1,050 1,060 1,020 1,040 57,000
1987/09/10 1,040 1,100 1,020 1,050 107,000
1987/09/09 1,070 1,070 1,010 1,010 32,000
1987/09/08 999 1,070 999 1,070 123,000
1987/09/07 999 999 970 970 16,000
1987/09/05 1,000 1,010 990 990 16,000
1987/09/04 971 1,010 971 982 55,000
1987/09/03 997 997 972 980 45,000
1987/09/02 995 999 990 990 28,000
1987/09/01 1,000 1,010 995 995 21,000
1987/08/31 974 1,000 974 1,000 27,000
1987/08/29 980 980 960 972 29,000
1987/08/28 1,000 1,010 970 970 121,000
1987/08/27 1,040 1,040 1,030 1,030 42,000
1987/08/26 1,050 1,060 1,020 1,020 73,000
1987/08/25 1,040 1,050 1,010 1,020 18,000
1987/08/24 995 1,050 991 1,040 54,000
1987/08/22 1,020 1,030 1,000 1,030 31,000
1987/08/21 1,060 1,070 1,020 1,030 68,000
1987/08/20 1,030 1,050 1,020 1,050 70,000
1987/08/19 1,020 1,050 1,010 1,050 190,000
1987/08/18 1,140 1,140 1,070 1,100 130,000
1987/08/17 1,150 1,170 1,110 1,120 296,000
1987/08/14 1,150 1,170 1,130 1,140 434,000
1987/08/13 1,010 1,080 1,000 1,050 702,000
1987/08/12 990 1,020 989 999 369,000
1987/08/11 980 991 963 991 137,000
1987/08/10 980 980 965 965 81,000
1987/08/07 955 980 955 970 202,000
1987/08/06 950 960 932 959 75,000
1987/08/05 930 949 930 948 43,000
1987/08/04 930 950 920 935 80,000
1987/08/03 940 950 930 930 42,000
1987/08/01 930 940 930 930 20,000
1987/07/31 960 960 930 935 75,000
1987/07/30 940 975 930 945 269,000
1987/07/29 900 940 885 940 100,000
1987/07/28 880 900 880 900 18,000
1987/07/27 890 894 880 880 18,000
1987/07/25 880 880 880 880 4,000
1987/07/24 860 860 850 850 4,000
1987/07/23 871 880 860 870 20,000
1987/07/22 897 900 872 872 43,000
1987/07/21 889 899 860 899 42,000
1987/07/20 910 910 885 890 14,000
1987/07/17 894 907 894 907 18,000
1987/07/16 880 895 880 895 8,000
1987/07/15 886 900 880 890 19,000
1987/07/14 894 910 885 900 73,000
1987/07/13 886 900 880 900 19,000
1987/07/10 895 895 880 880 32,000
1987/07/09 881 890 880 890 19,000
1987/07/08 903 914 880 880 45,000
1987/07/07 920 930 914 914 34,000
1987/07/06 879 900 875 900 39,000
1987/07/04 890 900 880 900 9,000
1987/07/03 920 930 909 910 23,000
1987/07/02 879 910 870 910 31,000
1987/07/01 898 910 880 880 32,000
1987/06/30 900 910 880 890 29,000
1987/06/29 900 910 880 900 43,000
1987/06/27 920 920 905 905 52,000
1987/06/26 955 958 890 890 134,000
1987/06/25 934 950 930 930 80,000
1987/06/24 970 990 940 960 264,000
1987/06/23 920 955 918 955 327,000
1987/06/22 934 935 900 916 113,000
1987/06/19 910 940 895 940 203,000
1987/06/18 934 934 899 911 153,000
1987/06/17 910 939 910 939 227,000
1987/06/16 955 955 910 920 454,000
1987/06/15 920 959 919 945 1,029,000
1987/06/12 850 920 840 910 894,000
1987/06/11 770 820 770 820 239,000
1987/06/10 798 800 775 800 90,000
1987/06/09 806 815 790 800 242,000
1987/06/08 811 825 805 815 317,000
1987/06/06 801 810 800 800 202,000
1987/06/05 770 812 770 790 443,000
1987/06/04 736 760 735 760 257,000
1987/06/03 710 735 700 735 172,000
1987/06/02 726 730 710 721 152,000
1987/06/01 740 740 719 720 89,000
1987/05/30 729 730 720 730 69,000
1987/05/29 701 726 700 726 140,000
1987/05/28 720 727 701 701 291,000
1987/05/27 679 700 674 700 312,000
1987/05/26 650 650 639 650 129,000
1987/05/25 640 650 635 640 58,000
1987/05/23 617 640 617 640 24,000
1987/05/22 629 630 617 617 67,000
1987/05/21 630 635 616 617 37,000
1987/05/20 615 615 610 615 46,000
1987/05/19 617 620 603 620 31,000
1987/05/18 608 619 608 615 38,000
1987/05/15 630 630 608 608 106,000
1987/05/14 615 630 615 620 53,000
1987/05/13 600 620 600 610 56,000
1987/05/12 620 620 610 610 24,000
1987/05/11 629 635 625 628 18,000
1987/05/08 630 639 625 638 22,000
1987/05/07 639 640 620 620 32,000
1987/05/06 637 638 630 630 7,000
1987/05/02 630 635 615 615 28,000
1987/05/01 621 645 621 630 21,000
1987/04/30 629 631 620 620 16,000
1987/04/28 606 630 605 630 24,000
1987/04/27 591 615 591 605 17,000
1987/04/25 605 605 590 600 20,000
1987/04/24 615 615 600 610 53,000
1987/04/23 609 625 600 625 60,000
1987/04/22 613 630 610 615 70,000
1987/04/21 596 597 589 593 76,000
1987/04/20 553 554 552 553 30,000
1987/04/17 563 565 550 550 45,000
1987/04/16 560 565 552 555 49,000
1987/04/15 556 560 555 560 17,000
1987/04/14 560 560 540 552 40,000
1987/04/13 563 564 550 564 27,000
1987/04/10 596 596 570 570 20,000
1987/04/09 593 599 590 590 48,000
1987/04/08 590 605 590 595 37,000
1987/04/07 605 606 600 600 37,000
1987/04/06 620 625 605 605 21,000
1987/04/03 623 631 620 620 28,000
1987/04/02 621 626 620 621 13,000
1987/04/01 622 622 620 620 11,000
1987/03/31 630 630 621 621 22,000
1987/03/30 630 630 630 630 8,000
1987/03/28 660 660 650 650 16,000
1987/03/27 650 652 650 650 13,000
1987/03/26 670 670 650 650 54,000
1987/03/25 669 676 665 671 18,000
1987/03/24 685 685 666 671 52,000
1987/03/23 676 683 675 680 8,000
1987/03/19 671 671 670 670 10,000
1987/03/18 680 680 670 670 24,000
1987/03/17 680 690 680 685 41,000
1987/03/16 700 700 690 699 27,000
1987/03/13 691 702 680 695 119,000
1987/03/12 680 690 665 690 44,000
1987/03/11 681 685 670 680 54,000
1987/03/10 680 680 680 680 4,000
1987/03/09 670 670 665 670 29,000
1987/03/07 671 672 659 670 28,000
1987/03/06 689 690 680 680 30,000
1987/03/05 700 700 680 690 51,000
1987/03/04 700 700 690 690 17,000
1987/03/03 711 711 690 709 42,000
1987/03/02 709 710 700 710 24,000
1987/02/28 711 712 710 710 5,000
1987/02/27 721 721 710 710 25,000
1987/02/26 722 722 718 720 4,000
1987/02/25 711 721 711 718 20,000
1987/02/24 735 735 710 710 58,000
1987/02/23 730 735 730 730 15,000
1987/02/20 760 760 750 750 10,000
1987/02/19 730 730 730 730 15,000
1987/02/18 721 721 710 710 6,000
1987/02/16 715 715 700 700 25,000
1987/02/13 725 725 720 720 19,000
1987/02/12 726 726 725 725 12,000
1987/02/10 730 730 725 725 13,000
1987/02/06 730 730 725 725 10,000
1987/02/05 731 745 730 730 8,000
1987/02/04 742 742 741 741 7,000
1987/02/03 746 746 741 741 6,000
1987/01/31 741 750 741 741 4,000
1987/01/30 740 741 740 741 8,000
1987/01/29 740 740 735 740 11,000
1987/01/28 750 750 740 740 33,000
1987/01/27 765 771 765 771 4,000
1987/01/26 751 760 750 755 13,000
1987/01/24 746 746 746 746 3,000
1987/01/23 741 741 741 741 1,000
1987/01/22 750 755 740 740 10,000
1987/01/21 750 750 750 750 5,000
1987/01/19 769 769 749 750 42,000
1987/01/16 770 770 770 770 2,000
1987/01/14 765 770 760 770 11,000
1987/01/13 790 790 770 773 9,000
1987/01/12 801 801 790 790 5,000
1987/01/09 805 805 800 801 14,000
1987/01/08 805 805 801 805 5,000
1987/01/07 815 820 810 820 9,000
1987/01/06 830 831 825 825 12,000
1987/01/05 821 830 821 830 4,000

このページの先頭へ