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
1992/12/30 635 635 625 625 59,000
1992/12/29 620 635 620 635 111,000
1992/12/28 635 643 630 630 170,000
1992/12/25 641 645 636 638 305,000
1992/12/24 629 640 626 640 408,000
1992/12/22 633 641 620 620 827,000
1992/12/21 615 635 612 635 472,000
1992/12/18 615 615 603 604 96,000
1992/12/17 611 615 605 615 148,000
1992/12/16 610 620 610 611 89,000
1992/12/15 600 610 600 610 73,000
1992/12/14 625 625 600 600 155,000
1992/12/11 622 625 612 625 482,000
1992/12/10 605 618 605 612 196,000
1992/12/09 584 600 584 595 155,000
1992/12/08 570 580 565 566 101,000
1992/12/07 570 571 565 570 55,000
1992/12/04 570 570 560 561 51,000
1992/12/03 588 588 570 570 64,000
1992/12/02 590 590 580 582 132,000
1992/12/01 600 605 595 595 147,000
1992/11/30 600 600 593 594 366,000
1992/11/27 567 582 561 579 368,000
1992/11/26 542 574 540 557 614,000
1992/11/25 536 541 533 535 282,000
1992/11/24 557 561 546 546 211,000
1992/11/20 569 569 554 557 58,000
1992/11/19 575 575 555 560 34,000
1992/11/18 550 571 548 568 121,000
1992/11/17 555 557 550 550 26,000
1992/11/16 558 560 555 555 38,000
1992/11/13 550 560 550 556 148,000
1992/11/12 576 576 545 550 120,000
1992/11/11 573 573 565 566 97,000
1992/11/10 590 590 575 575 65,000
1992/11/09 590 590 580 590 106,000
1992/11/06 589 590 575 590 102,000
1992/11/05 585 590 582 585 163,000
1992/11/04 585 590 582 585 44,000
1992/11/02 588 591 585 590 82,000
1992/10/30 591 595 590 595 79,000
1992/10/29 598 598 590 590 52,000
1992/10/28 594 599 590 594 44,000
1992/10/27 598 598 590 591 27,000
1992/10/26 610 610 591 595 18,000
1992/10/23 625 627 603 603 81,000
1992/10/22 601 615 601 615 115,000
1992/10/21 603 608 601 601 147,000
1992/10/20 590 600 580 600 180,000
1992/10/19 596 596 580 580 157,000
1992/10/16 615 615 607 608 182,000
1992/10/15 590 605 585 601 427,000
1992/10/14 590 597 590 591 179,000
1992/10/13 599 599 591 598 79,000
1992/10/12 600 600 596 599 115,000
1992/10/09 600 600 591 591 166,000
1992/10/08 615 615 599 600 277,000
1992/10/07 620 629 613 617 175,000
1992/10/06 594 625 590 600 145,000
1992/10/05 597 600 591 598 117,000
1992/10/02 600 605 591 591 90,000
1992/10/01 611 616 600 600 86,000
1992/09/30 611 611 602 610 127,000
1992/09/29 610 620 605 605 150,000
1992/09/28 625 625 615 620 165,000
1992/09/25 634 634 618 625 247,000
1992/09/24 648 650 620 633 427,000
1992/09/22 620 649 612 649 659,000
1992/09/21 611 619 604 611 314,000
1992/09/18 612 617 600 604 340,000
1992/09/17 602 605 590 602 382,000
1992/09/16 620 625 601 612 335,000
1992/09/14 620 640 620 635 199,000
1992/09/11 651 655 620 621 458,000
1992/09/10 650 660 650 651 423,000
1992/09/09 674 679 651 660 174,000
1992/09/08 680 685 670 684 338,000
1992/09/07 661 680 661 679 316,000
1992/09/04 640 661 635 648 621,000
1992/09/03 626 640 620 630 268,000
1992/09/02 620 630 616 616 106,000
1992/09/01 625 625 610 620 359,000
1992/08/31 625 628 600 615 599,000
1992/08/28 630 670 625 660 363,000
1992/08/27 625 654 623 630 342,000
1992/08/26 630 630 617 617 110,000
1992/08/25 638 641 635 635 396,000
1992/08/24 630 659 626 648 264,000
1992/08/21 585 615 585 613 214,000
1992/08/20 540 572 531 545 205,000
1992/08/19 548 548 530 542 173,000
1992/08/18 532 540 530 530 84,000
1992/08/17 545 555 530 530 64,000
1992/08/14 538 551 530 545 140,000
1992/08/13 530 530 520 529 131,000
1992/08/12 520 521 520 520 190,000
1992/08/11 546 546 520 520 159,000
1992/08/10 550 550 535 536 124,000
1992/08/07 600 601 565 570 173,000
1992/08/06 606 614 600 600 219,000
1992/08/05 615 615 600 605 285,000
1992/08/04 650 650 616 616 39,000
1992/08/03 660 669 650 652 84,000
1992/07/31 632 670 630 670 133,000
1992/07/30 648 648 631 640 215,000
1992/07/29 680 680 631 649 81,000
1992/07/28 659 670 652 670 114,000
1992/07/27 720 722 690 699 47,000
1992/07/24 720 721 719 719 49,000
1992/07/23 740 740 730 740 105,000
1992/07/22 746 746 730 730 51,000
1992/07/21 745 749 740 745 75,000
1992/07/20 780 780 740 745 74,000
1992/07/17 759 770 750 770 88,000
1992/07/16 778 778 761 765 73,000
1992/07/15 780 782 769 780 99,000
1992/07/14 781 783 781 782 18,000
1992/07/13 790 800 781 790 122,000
1992/07/10 795 795 790 790 39,000
1992/07/09 800 800 795 800 31,000
1992/07/08 794 795 780 790 32,000
1992/07/07 781 800 780 800 117,000
1992/07/06 809 810 800 800 118,000
1992/07/03 800 810 797 810 312,000
1992/07/02 775 806 775 800 652,000
1992/07/01 770 770 760 765 63,000
1992/06/30 779 784 769 777 284,000
1992/06/29 779 785 774 781 198,000
1992/06/26 759 779 757 779 593,000
1992/06/25 740 753 735 749 243,000
1992/06/24 750 758 738 740 163,000
1992/06/23 745 753 740 741 75,000
1992/06/22 747 754 740 745 69,000
1992/06/19 750 755 731 731 178,000
1992/06/18 751 756 751 751 62,000
1992/06/17 780 780 771 771 70,000
1992/06/16 800 800 790 799 81,000
1992/06/15 800 800 780 795 88,000
1992/06/12 795 796 790 790 264,000
1992/06/11 800 800 795 795 90,000
1992/06/10 800 803 795 803 130,000
1992/06/09 798 804 795 804 215,000
1992/06/08 796 800 795 800 56,000
1992/06/05 800 806 798 805 214,000
1992/06/04 811 822 808 809 96,000
1992/06/03 822 825 806 825 259,000
1992/06/02 825 830 821 822 78,000
1992/06/01 839 839 826 830 81,000
1992/05/29 868 868 821 849 181,000
1992/05/28 850 860 850 858 49,000
1992/05/27 851 851 841 850 203,000
1992/05/26 875 875 850 851 133,000
1992/05/25 880 890 880 880 33,000
1992/05/22 887 887 863 880 24,000
1992/05/21 896 896 877 877 62,000
1992/05/20 905 909 892 896 174,000
1992/05/19 890 895 885 895 194,000
1992/05/18 897 897 888 888 39,000
1992/05/15 892 900 887 887 229,000
1992/05/14 901 904 890 890 240,000
1992/05/13 920 922 910 920 147,000
1992/05/12 930 930 920 930 143,000
1992/05/11 940 940 921 922 244,000
1992/05/08 900 933 900 930 275,000
1992/05/07 899 900 890 893 158,000
1992/05/06 890 901 876 900 266,000
1992/05/01 909 909 880 880 173,000
1992/04/30 925 925 910 910 109,000
1992/04/28 929 930 916 916 120,000
1992/04/27 916 930 909 929 266,000
1992/04/24 910 913 907 907 291,000
1992/04/23 890 907 885 907 137,000
1992/04/22 883 886 880 880 196,000
1992/04/21 881 885 880 880 96,000
1992/04/20 890 890 880 880 101,000
1992/04/17 900 900 881 881 194,000
1992/04/16 890 921 890 890 555,000
1992/04/15 864 880 864 880 426,000
1992/04/14 860 864 841 852 124,000
1992/04/13 864 869 840 860 186,000
1992/04/10 815 862 815 862 317,000
1992/04/09 800 805 795 805 152,000
1992/04/08 815 815 790 790 180,000
1992/04/07 874 874 841 841 93,000
1992/04/06 860 872 855 867 162,000
1992/04/03 846 850 839 846 139,000
1992/04/02 857 857 841 841 124,000
1992/04/01 861 862 841 855 441,000
1992/03/31 851 860 851 851 109,000
1992/03/30 870 875 840 840 272,000
1992/03/27 880 880 870 875 165,000
1992/03/26 870 882 870 880 201,000
1992/03/25 865 878 860 876 330,000
1992/03/24 870 872 860 860 51,000
1992/03/23 872 880 870 870 144,000
1992/03/19 856 870 850 860 185,000
1992/03/18 865 870 840 850 270,000
1992/03/17 912 912 865 865 230,000
1992/03/16 920 921 900 910 57,000
1992/03/13 920 935 910 920 227,000
1992/03/12 918 919 900 915 226,000
1992/03/11 940 940 908 908 147,000
1992/03/10 957 957 945 945 119,000
1992/03/09 990 995 970 985 77,000
1992/03/06 991 996 991 995 175,000
1992/03/05 1,030 1,030 990 991 158,000
1992/03/04 1,020 1,020 1,020 1,020 79,000
1992/03/03 1,020 1,040 1,020 1,030 76,000
1992/03/02 1,020 1,030 1,020 1,020 74,000
1992/02/28 1,030 1,030 1,020 1,030 151,000
1992/02/27 1,040 1,040 1,020 1,040 273,000
1992/02/26 1,050 1,050 1,010 1,020 386,000
1992/02/25 1,070 1,080 1,040 1,050 150,000
1992/02/24 1,090 1,100 1,070 1,080 143,000
1992/02/21 1,100 1,110 1,090 1,110 197,000
1992/02/20 1,080 1,080 1,060 1,080 77,000
1992/02/19 1,060 1,080 1,060 1,060 119,000
1992/02/18 1,100 1,100 1,080 1,080 48,000
1992/02/17 1,080 1,120 1,060 1,120 53,000
1992/02/14 1,110 1,110 1,080 1,080 180,000
1992/02/13 1,100 1,120 1,090 1,120 201,000
1992/02/12 1,110 1,120 1,100 1,100 211,000
1992/02/10 1,140 1,140 1,110 1,130 52,000
1992/02/07 1,160 1,170 1,110 1,120 151,000
1992/02/06 1,180 1,180 1,160 1,160 78,000
1992/02/05 1,160 1,180 1,160 1,170 66,000
1992/02/04 1,160 1,190 1,150 1,170 316,000
1992/02/03 1,150 1,160 1,140 1,160 279,000
1992/01/31 1,110 1,170 1,110 1,110 179,000
1992/01/30 1,110 1,120 1,100 1,100 48,000
1992/01/29 1,120 1,120 1,110 1,110 23,000
1992/01/28 1,110 1,140 1,110 1,120 49,000
1992/01/27 1,110 1,140 1,110 1,120 159,000
1992/01/24 1,140 1,150 1,130 1,150 174,000
1992/01/23 1,120 1,150 1,110 1,150 411,000
1992/01/22 1,070 1,120 1,050 1,100 208,000
1992/01/21 1,090 1,090 1,050 1,050 51,000
1992/01/20 1,050 1,090 1,010 1,090 98,000
1992/01/17 1,050 1,090 1,050 1,090 98,000
1992/01/16 1,060 1,090 1,060 1,070 39,000
1992/01/14 1,060 1,090 1,060 1,060 30,000
1992/01/13 1,080 1,090 1,060 1,090 63,000
1992/01/10 1,090 1,090 1,060 1,060 55,000
1992/01/09 1,090 1,110 1,080 1,100 68,000
1992/01/08 1,100 1,100 1,080 1,100 102,000
1992/01/07 1,110 1,110 1,080 1,110 75,000
1992/01/06 1,070 1,100 1,070 1,100 58,000

このページの先頭へ