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
1988/12/28 978 985 975 985 14,000
1988/12/27 999 999 980 988 18,000
1988/12/26 995 1,000 990 990 9,000
1988/12/24 995 1,000 995 1,000 5,000
1988/12/23 1,000 1,000 995 1,000 5,000
1988/12/22 1,010 1,020 1,000 1,000 14,000
1988/12/21 1,040 1,040 1,000 1,000 37,000
1988/12/20 1,050 1,050 1,010 1,020 73,000
1988/12/19 995 1,010 990 1,010 40,000
1988/12/16 980 990 970 985 25,000
1988/12/15 960 980 960 980 13,000
1988/12/14 950 980 950 980 9,000
1988/12/13 960 960 960 960 6,000
1988/12/09 970 970 960 960 15,000
1988/12/08 970 980 970 970 23,000
1988/12/07 969 980 969 980 26,000
1988/12/06 970 970 965 965 6,000
1988/12/05 970 970 955 969 14,000
1988/12/03 975 975 950 950 6,000
1988/12/02 965 965 965 965 1,000
1988/12/01 975 990 970 970 24,000
1988/11/30 956 980 956 980 16,000
1988/11/29 950 961 945 945 5,000
1988/11/28 950 950 950 950 3,000
1988/11/26 951 960 950 955 18,000
1988/11/25 921 950 920 950 32,000
1988/11/24 910 910 905 905 14,000
1988/11/22 910 910 900 900 18,000
1988/11/21 909 909 900 900 17,000
1988/11/18 910 920 910 910 13,000
1988/11/17 900 901 894 901 22,000
1988/11/16 884 901 875 900 25,000
1988/11/15 862 881 862 881 22,000
1988/11/14 875 875 860 860 9,000
1988/11/11 896 896 880 890 21,000
1988/11/10 891 904 891 891 12,000
1988/11/09 910 910 891 891 14,000
1988/11/08 880 897 880 897 4,000
1988/11/07 880 889 869 889 11,000
1988/11/05 899 899 890 899 4,000
1988/11/04 905 905 905 905 1,000
1988/11/02 890 890 890 890 2,000
1988/11/01 910 910 905 910 5,000
1988/10/31 910 910 905 910 6,000
1988/10/29 861 870 861 862 4,000
1988/10/28 871 871 860 870 25,000
1988/10/27 869 880 864 880 18,000
1988/10/26 871 871 866 870 39,000
1988/10/25 881 890 871 871 17,000
1988/10/22 881 882 880 880 3,000
1988/10/21 881 883 880 880 7,000
1988/10/19 889 900 889 890 40,000
1988/10/18 890 890 890 890 4,000
1988/10/17 883 890 880 880 23,000
1988/10/14 891 900 880 880 27,000
1988/10/13 900 900 885 885 24,000
1988/10/12 910 910 900 901 12,000
1988/10/11 920 920 912 912 9,000
1988/10/07 912 912 900 900 26,000
1988/10/06 900 907 900 902 25,000
1988/10/04 960 970 950 970 15,000
1988/10/03 950 950 950 950 3,000
1988/10/01 970 970 965 970 5,000
1988/09/30 985 985 970 985 14,000
1988/09/29 990 990 975 985 11,000
1988/09/28 976 990 975 990 8,000
1988/09/27 976 985 970 970 15,000
1988/09/26 980 980 975 975 5,000
1988/09/24 980 985 970 985 8,000
1988/09/22 980 981 971 980 17,000
1988/09/21 991 991 980 980 18,000
1988/09/20 1,020 1,020 990 990 45,000
1988/09/19 1,030 1,030 1,030 1,030 2,000
1988/09/16 1,020 1,020 1,010 1,020 14,000
1988/09/14 1,030 1,050 1,020 1,020 91,000
1988/09/13 1,030 1,040 1,020 1,030 51,000
1988/09/12 1,040 1,040 1,020 1,020 43,000
1988/09/09 1,030 1,030 1,020 1,020 34,000
1988/09/08 1,050 1,050 1,020 1,020 32,000
1988/09/07 1,020 1,040 1,020 1,030 16,000
1988/09/06 1,040 1,050 1,020 1,020 16,000
1988/09/05 1,050 1,050 1,050 1,050 2,000
1988/09/03 1,040 1,040 1,040 1,040 1,000
1988/09/02 1,030 1,030 1,020 1,020 3,000
1988/09/01 1,040 1,040 1,020 1,020 17,000
1988/08/31 1,060 1,060 1,060 1,060 10,000
1988/08/30 1,060 1,080 1,050 1,080 24,000
1988/08/27 1,070 1,080 1,060 1,060 14,000
1988/08/26 1,070 1,070 1,060 1,060 17,000
1988/08/25 1,100 1,100 1,080 1,080 30,000
1988/08/24 1,090 1,100 1,090 1,090 9,000
1988/08/23 1,090 1,100 1,090 1,090 34,000
1988/08/22 1,090 1,130 1,090 1,090 20,000
1988/08/19 1,100 1,100 1,090 1,100 15,000
1988/08/18 1,100 1,140 1,090 1,140 13,000
1988/08/17 1,100 1,100 1,100 1,100 8,000
1988/08/16 1,130 1,140 1,100 1,100 15,000
1988/08/15 1,130 1,130 1,130 1,130 3,000
1988/08/12 1,110 1,140 1,100 1,100 17,000
1988/08/11 1,060 1,130 1,060 1,120 40,000
1988/08/10 1,110 1,130 1,070 1,070 51,000
1988/08/09 1,080 1,100 1,080 1,100 5,000
1988/08/08 1,130 1,130 1,100 1,100 4,000
1988/08/06 1,090 1,130 1,090 1,130 9,000
1988/08/05 1,120 1,120 1,080 1,100 34,000
1988/08/04 1,140 1,140 1,130 1,130 28,000
1988/08/03 1,160 1,160 1,140 1,150 52,000
1988/08/02 1,170 1,170 1,150 1,150 34,000
1988/08/01 1,170 1,180 1,150 1,160 42,000
1988/07/30 1,170 1,180 1,150 1,150 33,000
1988/07/29 1,180 1,180 1,150 1,150 79,000
1988/07/28 1,170 1,190 1,160 1,170 146,000
1988/07/27 1,180 1,190 1,160 1,160 101,000
1988/07/26 1,180 1,180 1,160 1,170 81,000
1988/07/25 1,160 1,180 1,140 1,140 175,000
1988/07/23 1,140 1,150 1,110 1,140 57,000
1988/07/22 1,150 1,150 1,110 1,130 113,000
1988/07/21 1,160 1,160 1,100 1,160 65,000
1988/07/20 1,100 1,160 1,080 1,160 98,000
1988/07/19 1,080 1,100 1,060 1,060 39,000
1988/07/18 1,100 1,110 1,090 1,090 36,000
1988/07/15 1,100 1,100 1,080 1,090 43,000
1988/07/14 1,100 1,100 1,060 1,060 17,000
1988/07/13 1,100 1,100 1,080 1,100 65,000
1988/07/12 1,110 1,110 1,080 1,080 20,000
1988/07/11 1,110 1,110 1,110 1,110 9,000
1988/07/08 1,080 1,110 1,080 1,110 26,000
1988/07/07 1,120 1,120 1,080 1,080 47,000
1988/07/06 1,100 1,110 1,080 1,110 43,000
1988/07/05 1,080 1,080 1,080 1,080 3,000
1988/07/04 1,100 1,100 1,100 1,100 2,000
1988/07/02 1,070 1,080 1,060 1,080 10,000
1988/07/01 1,090 1,120 1,070 1,100 30,000
1988/06/30 1,120 1,130 1,080 1,080 25,000
1988/06/29 1,070 1,130 1,060 1,130 131,000
1988/06/28 1,070 1,090 1,050 1,090 26,000
1988/06/27 1,110 1,120 1,070 1,100 53,000
1988/06/25 1,100 1,110 1,090 1,100 47,000
1988/06/24 1,090 1,090 1,080 1,090 43,000
1988/06/23 1,100 1,130 1,090 1,090 84,000
1988/06/22 1,090 1,120 1,090 1,100 19,000
1988/06/21 1,080 1,100 1,070 1,080 26,000
1988/06/20 1,070 1,070 1,070 1,070 12,000
1988/06/17 1,100 1,130 1,090 1,090 16,000
1988/06/16 1,130 1,140 1,100 1,100 37,000
1988/06/15 1,150 1,160 1,120 1,130 127,000
1988/06/14 1,100 1,120 1,100 1,120 10,000
1988/06/13 1,120 1,130 1,110 1,130 16,000
1988/06/10 1,100 1,100 1,060 1,060 28,000
1988/06/09 1,120 1,140 1,100 1,100 22,000
1988/06/08 1,120 1,140 1,120 1,120 17,000
1988/06/07 1,120 1,150 1,120 1,120 29,000
1988/06/06 1,080 1,100 1,070 1,100 28,000
1988/06/04 1,070 1,070 1,070 1,070 9,000
1988/06/03 1,080 1,100 1,070 1,090 11,000
1988/06/02 1,100 1,100 1,060 1,080 46,000
1988/06/01 1,120 1,120 1,070 1,070 19,000
1988/05/31 1,070 1,070 1,050 1,060 13,000
1988/05/30 1,080 1,080 1,070 1,070 13,000
1988/05/28 1,100 1,100 1,070 1,070 516,000
1988/05/27 1,130 1,130 1,110 1,110 14,000
1988/05/26 1,130 1,140 1,130 1,140 10,000
1988/05/25 1,130 1,130 1,120 1,130 28,000
1988/05/24 1,130 1,130 1,110 1,110 67,000
1988/05/23 1,110 1,110 1,070 1,070 10,000
1988/05/20 1,080 1,080 1,070 1,070 11,000
1988/05/19 1,090 1,110 1,090 1,090 25,000
1988/05/18 1,120 1,150 1,100 1,130 65,000
1988/05/16 1,110 1,120 1,110 1,120 12,000
1988/05/13 1,120 1,120 1,100 1,100 45,000
1988/05/12 1,080 1,110 1,070 1,100 348,000
1988/05/11 1,110 1,140 1,070 1,070 17,000
1988/05/10 1,100 1,150 1,100 1,150 30,000
1988/05/09 1,130 1,130 1,110 1,110 14,000
1988/05/07 1,160 1,160 1,130 1,150 13,000
1988/05/06 1,170 1,170 1,150 1,170 44,000
1988/05/02 1,170 1,180 1,160 1,160 79,000
1988/04/30 1,180 1,190 1,160 1,190 50,000
1988/04/28 1,160 1,200 1,150 1,170 215,000
1988/04/27 1,180 1,190 1,150 1,150 214,000
1988/04/26 1,150 1,190 1,150 1,180 452,000
1988/04/25 1,130 1,140 1,110 1,120 276,000
1988/04/22 1,090 1,100 1,080 1,100 34,000
1988/04/21 1,090 1,100 1,070 1,090 36,000
1988/04/20 1,070 1,120 1,070 1,110 139,000
1988/04/19 1,080 1,090 1,050 1,090 58,000
1988/04/18 1,090 1,090 1,070 1,080 68,000
1988/04/15 1,040 1,090 1,010 1,050 161,000
1988/04/14 1,060 1,090 1,060 1,080 92,000
1988/04/13 1,070 1,090 1,060 1,080 260,000
1988/04/12 1,010 1,050 1,010 1,050 109,000
1988/04/11 1,010 1,020 1,000 1,000 17,000
1988/04/08 1,000 1,010 990 1,010 51,000
1988/04/07 1,000 1,010 990 1,010 42,000
1988/04/06 980 980 980 980 7,000
1988/04/05 980 980 951 980 10,000
1988/04/04 980 980 980 980 3,000
1988/04/02 950 950 950 950 4,000
1988/04/01 950 950 950 950 7,000
1988/03/31 970 970 959 969 8,000
1988/03/30 981 991 980 980 11,000
1988/03/29 970 976 970 976 4,000
1988/03/28 950 970 950 970 13,000
1988/03/26 983 984 970 970 24,000
1988/03/25 995 1,000 995 1,000 29,000
1988/03/24 1,000 1,000 985 1,000 29,000
1988/03/23 991 1,000 981 990 44,000
1988/03/22 999 1,000 990 990 17,000
1988/03/18 990 1,000 984 1,000 102,000
1988/03/17 979 984 979 984 12,000
1988/03/16 961 980 961 980 12,000
1988/03/15 950 950 935 937 16,000
1988/03/14 980 990 970 970 18,000
1988/03/11 1,000 1,000 980 980 44,000
1988/03/10 987 1,010 987 1,000 131,000
1988/03/09 980 980 971 980 41,000
1988/03/08 970 980 970 980 9,000
1988/03/07 983 983 972 972 14,000
1988/03/05 990 990 972 973 7,000
1988/03/04 990 990 980 980 9,000
1988/03/03 976 980 970 970 28,000
1988/03/02 980 980 980 980 10,000
1988/03/01 985 985 975 975 7,000
1988/02/29 999 1,000 979 1,000 12,000
1988/02/27 973 1,000 973 1,000 16,000
1988/02/26 970 980 970 972 36,000
1988/02/25 980 980 970 970 18,000
1988/02/24 981 982 981 982 4,000
1988/02/23 1,000 1,000 980 980 18,000
1988/02/22 1,000 1,010 990 990 27,000
1988/02/19 996 1,010 991 1,000 103,000
1988/02/18 990 995 970 995 33,000
1988/02/17 990 990 970 990 26,000
1988/02/16 1,010 1,010 980 990 64,000
1988/02/15 1,010 1,020 995 995 50,000
1988/02/12 982 990 980 985 31,000
1988/02/10 952 975 952 975 5,000
1988/02/09 969 969 950 956 12,000
1988/02/08 989 989 969 970 31,000
1988/02/06 980 980 970 980 7,000
1988/02/05 996 1,000 950 950 86,000
1988/02/04 960 995 960 985 61,000
1988/02/03 960 970 951 964 45,000
1988/02/02 935 970 931 970 63,000
1988/02/01 905 920 900 905 18,000
1988/01/30 890 890 885 885 13,000
1988/01/29 871 880 871 880 2,000
1988/01/28 871 871 871 871 2,000
1988/01/27 900 900 861 861 139,000
1988/01/26 888 899 888 899 4,000
1988/01/25 899 900 899 900 5,000
1988/01/22 899 900 890 890 19,000
1988/01/21 899 900 899 900 7,000
1988/01/20 899 910 899 910 10,000
1988/01/19 905 910 901 910 10,000
1988/01/18 901 930 901 925 31,000
1988/01/14 880 900 880 900 12,000
1988/01/13 899 899 880 890 7,000
1988/01/12 892 900 892 900 16,000
1988/01/11 890 900 880 889 15,000
1988/01/08 901 905 896 896 27,000
1988/01/07 880 900 880 885 33,000
1988/01/06 850 870 850 860 7,000

このページの先頭へ