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
1997/12/30 605 610 596 600 111,000
1997/12/29 606 606 583 585 338,000
1997/12/26 661 661 625 636 115,000
1997/12/25 630 690 630 661 360,000
1997/12/24 627 660 626 646 304,000
1997/12/22 690 690 632 640 417,000
1997/12/19 720 725 690 690 218,000
1997/12/18 734 747 730 731 127,000
1997/12/17 723 751 720 730 346,000
1997/12/16 730 745 725 733 182,000
1997/12/15 760 760 726 731 233,000
1997/12/12 809 809 735 775 416,000
1997/12/11 800 800 790 799 233,000
1997/12/10 797 810 792 792 190,000
1997/12/09 796 811 791 791 221,000
1997/12/08 812 812 782 786 196,000
1997/12/05 802 811 791 792 338,000
1997/12/04 830 845 800 801 301,000
1997/12/03 820 848 790 840 335,000
1997/12/02 760 830 758 820 269,000
1997/12/01 720 780 720 740 228,000
1997/11/28 765 765 713 749 504,000
1997/11/27 760 769 755 768 384,000
1997/11/26 815 828 753 754 693,000
1997/11/25 858 868 835 835 585,000
1997/11/21 920 935 916 935 176,000
1997/11/20 910 910 885 900 368,000
1997/11/19 905 910 895 900 311,000
1997/11/18 900 940 900 925 345,000
1997/11/17 885 906 885 900 812,000
1997/11/14 895 895 883 885 316,000
1997/11/13 888 900 880 895 396,000
1997/11/12 919 920 915 918 483,000
1997/11/11 909 920 909 918 296,000
1997/11/10 925 928 910 918 216,000
1997/11/07 940 942 920 930 272,000
1997/11/06 966 974 942 950 651,000
1997/11/05 965 984 960 983 358,000
1997/11/04 976 985 953 953 253,000
1997/10/31 985 993 975 976 231,000
1997/10/30 1,000 1,000 974 995 578,000
1997/10/29 1,000 1,030 991 1,010 551,000
1997/10/28 950 960 946 958 619,000
1997/10/27 1,030 1,030 1,000 1,000 602,000
1997/10/24 1,070 1,090 1,060 1,070 630,000
1997/10/23 1,090 1,100 1,070 1,090 546,000
1997/10/22 1,100 1,120 1,090 1,090 464,000
1997/10/21 1,120 1,130 1,090 1,110 468,000
1997/10/20 1,160 1,160 1,100 1,130 512,000
1997/10/17 1,180 1,190 1,150 1,170 360,000
1997/10/16 1,190 1,220 1,160 1,200 345,000
1997/10/15 1,220 1,230 1,190 1,230 270,000
1997/10/14 1,200 1,210 1,180 1,200 519,000
1997/10/13 1,220 1,230 1,190 1,200 429,000
1997/10/09 1,260 1,270 1,240 1,240 1,054,000
1997/10/08 1,180 1,260 1,180 1,240 1,454,000
1997/10/07 1,210 1,210 1,170 1,170 640,000
1997/10/06 1,130 1,220 1,120 1,220 649,000
1997/10/03 1,090 1,120 1,080 1,120 546,000
1997/10/02 1,100 1,110 1,090 1,100 627,000
1997/10/01 1,060 1,100 1,050 1,090 445,000
1997/09/30 1,070 1,100 1,070 1,070 440,000
1997/09/29 1,070 1,090 1,070 1,070 229,000
1997/09/26 1,090 1,100 1,080 1,090 201,000
1997/09/25 1,130 1,160 1,080 1,120 366,000
1997/09/24 1,140 1,170 1,120 1,150 445,000
1997/09/22 1,150 1,150 1,120 1,120 161,000
1997/09/19 1,140 1,150 1,120 1,150 390,000
1997/09/18 1,080 1,120 1,080 1,120 120,000
1997/09/17 1,100 1,100 1,080 1,090 336,000
1997/09/16 1,110 1,110 1,060 1,080 789,000
1997/09/12 1,130 1,140 1,120 1,130 478,000
1997/09/11 1,180 1,180 1,150 1,150 209,000
1997/09/10 1,180 1,200 1,180 1,200 96,000
1997/09/09 1,200 1,200 1,180 1,200 237,000
1997/09/08 1,200 1,220 1,200 1,200 621,000
1997/09/05 1,220 1,220 1,180 1,200 1,002,000
1997/09/04 1,230 1,230 1,210 1,230 818,000
1997/09/03 1,200 1,240 1,200 1,220 1,334,000
1997/09/02 1,130 1,180 1,130 1,160 792,000
1997/09/01 1,130 1,130 1,110 1,120 2,470,000
1997/08/29 1,130 1,130 1,090 1,130 1,297,000
1997/08/28 1,240 1,240 1,180 1,190 487,000
1997/08/27 1,250 1,270 1,230 1,230 607,000
1997/08/26 1,220 1,250 1,210 1,240 756,000
1997/08/25 1,270 1,280 1,220 1,220 900,000
1997/08/22 1,340 1,350 1,250 1,290 844,000
1997/08/21 1,390 1,390 1,360 1,370 366,000
1997/08/20 1,380 1,390 1,370 1,370 554,000
1997/08/19 1,400 1,430 1,370 1,390 1,322,000
1997/08/18 1,350 1,380 1,340 1,380 1,052,000
1997/08/15 1,420 1,430 1,400 1,410 1,248,000
1997/08/14 1,330 1,410 1,330 1,400 1,916,000
1997/08/13 1,290 1,340 1,270 1,340 994,000
1997/08/12 1,330 1,340 1,300 1,310 677,000
1997/08/11 1,360 1,360 1,310 1,330 569,000
1997/08/08 1,390 1,400 1,370 1,400 599,000
1997/08/07 1,400 1,410 1,370 1,410 819,000
1997/08/06 1,350 1,410 1,320 1,410 1,620,000
1997/08/05 1,380 1,410 1,340 1,360 1,544,000
1997/08/04 1,420 1,440 1,370 1,380 1,417,000
1997/08/01 1,480 1,490 1,410 1,410 3,672,000
1997/07/31 1,360 1,370 1,340 1,360 1,220,000
1997/07/30 1,380 1,380 1,340 1,360 1,725,000
1997/07/29 1,320 1,370 1,310 1,370 3,045,000
1997/07/28 1,290 1,310 1,290 1,310 1,269,000
1997/07/25 1,290 1,310 1,280 1,280 2,154,000
1997/07/24 1,240 1,280 1,240 1,270 1,265,000
1997/07/23 1,260 1,260 1,220 1,240 1,130,000
1997/07/22 1,250 1,260 1,230 1,240 1,175,000
1997/07/18 1,270 1,290 1,260 1,270 2,664,000
1997/07/17 1,260 1,290 1,240 1,290 4,946,000
1997/07/16 1,180 1,230 1,170 1,220 4,554,000
1997/07/15 1,190 1,190 1,160 1,180 2,255,000
1997/07/14 1,120 1,180 1,120 1,180 4,377,000
1997/07/11 1,090 1,110 1,090 1,110 1,839,000
1997/07/10 1,060 1,090 1,050 1,070 839,000
1997/07/09 1,060 1,070 1,040 1,060 694,000
1997/07/08 1,060 1,070 1,060 1,060 356,000
1997/07/07 1,050 1,060 1,030 1,050 507,000
1997/07/04 1,080 1,080 1,060 1,060 437,000
1997/07/03 1,090 1,100 1,080 1,080 1,548,000
1997/07/02 1,080 1,090 1,070 1,090 594,000
1997/07/01 1,080 1,090 1,070 1,080 843,000
1997/06/30 1,070 1,080 1,060 1,080 301,000
1997/06/27 1,070 1,090 1,070 1,070 396,000
1997/06/26 1,070 1,090 1,060 1,080 1,185,000
1997/06/25 1,060 1,070 1,060 1,070 495,000
1997/06/24 1,060 1,070 1,050 1,060 402,000
1997/06/23 1,070 1,080 1,060 1,060 358,000
1997/06/20 1,070 1,080 1,050 1,070 640,000
1997/06/19 1,070 1,080 1,060 1,070 1,461,000
1997/06/18 1,060 1,070 1,050 1,070 529,000
1997/06/17 1,060 1,080 1,060 1,060 1,450,000
1997/06/16 1,060 1,060 1,050 1,060 236,000
1997/06/13 1,060 1,070 1,040 1,060 896,000
1997/06/12 1,040 1,070 1,040 1,060 1,085,000
1997/06/11 1,040 1,040 1,020 1,030 549,000
1997/06/10 1,040 1,040 1,030 1,040 374,000
1997/06/09 1,060 1,060 1,030 1,040 675,000
1997/06/06 1,060 1,070 1,050 1,060 1,966,000
1997/06/05 1,050 1,070 1,040 1,050 2,381,000
1997/06/04 1,000 1,050 1,000 1,040 2,532,000
1997/06/03 984 1,020 980 1,010 967,000
1997/06/02 983 997 980 984 625,000
1997/05/30 972 988 970 973 1,114,000
1997/05/29 953 972 941 972 645,000
1997/05/28 926 953 925 953 308,000
1997/05/27 946 949 920 925 651,000
1997/05/26 950 956 946 949 263,000
1997/05/23 962 962 951 958 192,000
1997/05/22 952 958 951 952 193,000
1997/05/21 971 971 952 952 170,000
1997/05/20 978 978 961 961 412,000
1997/05/19 970 975 965 970 710,000
1997/05/16 976 981 963 968 157,000
1997/05/15 985 985 966 966 229,000
1997/05/14 986 998 985 990 732,000
1997/05/13 981 990 980 985 573,000
1997/05/12 975 977 960 961 207,000
1997/05/09 995 995 978 980 211,000
1997/05/08 985 994 980 992 363,000
1997/05/07 980 999 972 980 1,895,000
1997/05/06 1,010 1,020 990 1,000 1,319,000
1997/05/02 1,000 1,000 990 994 442,000
1997/05/01 1,010 1,020 995 1,010 1,162,000
1997/04/30 990 1,010 987 1,010 795,000
1997/04/28 991 999 970 990 180,000
1997/04/25 989 991 978 990 242,000
1997/04/24 999 1,000 985 991 458,000
1997/04/23 973 1,000 973 994 397,000
1997/04/22 950 965 950 963 314,000
1997/04/21 953 954 942 949 385,000
1997/04/18 958 958 945 945 374,000
1997/04/17 958 959 945 958 322,000
1997/04/16 957 965 945 955 950,000
1997/04/15 960 967 950 957 299,000
1997/04/14 987 987 945 958 764,000
1997/04/11 977 980 956 978 739,000
1997/04/10 1,010 1,010 987 987 818,000
1997/04/09 1,010 1,010 992 998 714,000
1997/04/08 976 1,010 976 1,010 1,086,000
1997/04/07 980 989 975 975 459,000
1997/04/04 968 984 964 973 1,290,000
1997/04/03 934 955 930 948 533,000
1997/04/02 911 930 905 924 242,000
1997/04/01 908 915 892 910 418,000
1997/03/31 919 920 915 915 199,000
1997/03/28 920 928 916 919 361,000
1997/03/27 942 950 925 925 535,000
1997/03/26 930 950 920 940 276,000
1997/03/25 935 943 927 928 180,000
1997/03/24 953 953 931 945 498,000
1997/03/21 969 969 940 940 250,000
1997/03/19 961 969 960 962 145,000
1997/03/18 966 975 961 961 142,000
1997/03/17 969 974 965 974 235,000
1997/03/14 959 969 958 969 218,000
1997/03/13 970 970 965 968 831,000
1997/03/12 975 975 970 975 101,000
1997/03/11 967 974 962 970 342,000
1997/03/10 965 970 956 968 353,000
1997/03/07 942 958 940 955 346,000
1997/03/06 960 961 940 945 461,000
1997/03/05 970 972 960 960 506,000
1997/03/04 969 972 967 970 426,000
1997/03/03 974 974 968 969 182,000
1997/02/28 984 984 967 974 297,000
1997/02/27 979 990 971 984 349,000
1997/02/26 1,000 1,000 976 986 662,000
1997/02/25 970 1,000 970 1,000 909,000
1997/02/24 969 980 965 968 651,000
1997/02/21 980 990 964 974 1,031,000
1997/02/20 1,010 1,010 987 990 1,036,000
1997/02/19 1,020 1,030 1,010 1,020 581,000
1997/02/18 1,030 1,040 1,020 1,020 786,000
1997/02/17 1,060 1,060 1,030 1,030 843,000
1997/02/14 1,060 1,070 1,040 1,050 3,571,000
1997/02/13 1,010 1,040 1,000 1,040 2,407,000
1997/02/12 1,000 1,010 992 999 690,000
1997/02/10 1,000 1,000 988 999 261,000
1997/02/07 990 1,010 983 996 831,000
1997/02/06 979 998 972 980 797,000
1997/02/05 983 990 972 979 961,000
1997/02/04 1,000 1,010 982 984 994,000
1997/02/03 1,020 1,020 996 997 856,000
1997/01/31 1,010 1,030 1,000 1,010 3,293,000
1997/01/30 999 1,030 991 996 4,252,000
1997/01/29 960 965 950 960 2,230,000
1997/01/28 923 950 920 943 794,000
1997/01/27 927 934 921 922 412,000
1997/01/24 923 942 923 931 1,361,000
1997/01/23 910 935 905 922 991,000
1997/01/22 879 915 879 902 339,000
1997/01/21 871 885 866 885 263,000
1997/01/20 900 905 868 875 331,000
1997/01/17 888 921 888 900 603,000
1997/01/16 888 898 882 898 380,000
1997/01/14 899 899 887 887 711,000
1997/01/13 900 900 880 900 306,000
1997/01/10 885 915 880 910 693,000
1997/01/09 866 880 861 875 492,000
1997/01/08 865 870 864 870 194,000
1997/01/07 879 883 871 872 270,000
1997/01/06 855 879 855 879 58,000

このページの先頭へ