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
1999/12/30 598 610 595 610 141,000
1999/12/29 610 620 585 599 336,000
1999/12/28 625 630 610 615 239,000
1999/12/27 642 642 615 615 224,000
1999/12/24 645 649 630 640 238,000
1999/12/22 636 636 621 630 513,000
1999/12/21 633 649 630 633 551,000
1999/12/20 615 629 610 623 408,000
1999/12/17 609 619 590 605 339,000
1999/12/16 644 644 608 615 241,000
1999/12/15 630 640 620 634 345,000
1999/12/14 630 630 612 622 503,000
1999/12/13 650 650 626 630 260,000
1999/12/10 664 665 631 636 659,000
1999/12/09 658 690 651 652 1,411,000
1999/12/08 669 688 630 643 1,837,000
1999/12/07 604 668 597 649 1,779,000
1999/12/06 588 610 585 595 897,000
1999/12/03 560 570 550 551 299,000
1999/12/02 554 580 550 570 494,000
1999/12/01 575 580 550 555 343,000
1999/11/30 585 590 564 573 375,000
1999/11/29 550 599 550 593 580,000
1999/11/26 610 611 595 596 420,000
1999/11/25 629 630 595 597 559,000
1999/11/24 595 635 589 627 1,083,000
1999/11/22 625 640 615 615 1,441,000
1999/11/19 555 605 553 600 2,250,000
1999/11/18 511 545 510 535 711,000
1999/11/17 489 520 485 501 290,000
1999/11/16 477 479 465 471 322,000
1999/11/15 492 497 480 480 613,000
1999/11/12 510 519 480 490 456,000
1999/11/11 506 510 503 505 563,000
1999/11/10 520 522 500 513 294,000
1999/11/09 526 532 524 524 135,000
1999/11/08 543 549 524 524 258,000
1999/11/05 544 550 538 543 220,000
1999/11/04 529 552 529 539 301,000
1999/11/02 530 532 525 529 261,000
1999/11/01 542 543 525 527 140,000
1999/10/29 550 550 535 541 312,000
1999/10/28 560 560 525 530 309,000
1999/10/27 565 565 555 558 320,000
1999/10/26 557 569 542 565 253,000
1999/10/25 568 578 551 551 185,000
1999/10/22 568 570 549 559 582,000
1999/10/21 572 579 571 575 331,000
1999/10/20 598 598 570 574 247,000
1999/10/19 553 569 545 568 330,000
1999/10/18 550 570 541 545 558,000
1999/10/15 610 617 581 586 575,000
1999/10/14 625 625 615 620 294,000
1999/10/13 628 628 618 625 152,000
1999/10/12 640 645 633 633 176,000
1999/10/08 645 645 617 630 162,000
1999/10/07 650 650 630 630 157,000
1999/10/06 630 635 615 615 252,000
1999/10/05 620 625 620 620 168,000
1999/10/04 625 633 617 620 353,000
1999/10/01 650 654 627 635 453,000
1999/09/30 635 649 625 649 292,000
1999/09/29 620 632 620 630 292,000
1999/09/28 616 639 615 615 369,000
1999/09/27 635 635 610 611 289,000
1999/09/24 610 619 603 615 385,000
1999/09/22 620 635 612 629 642,000
1999/09/21 633 670 633 665 799,000
1999/09/20 619 646 615 623 531,000
1999/09/17 606 610 590 599 516,000
1999/09/16 590 609 590 605 432,000
1999/09/14 600 610 582 610 624,000
1999/09/13 653 655 607 617 654,000
1999/09/10 680 680 655 657 1,072,000
1999/09/09 700 703 685 685 324,000
1999/09/08 715 715 701 703 210,000
1999/09/07 725 725 707 715 255,000
1999/09/06 717 729 707 724 634,000
1999/09/03 711 715 700 713 1,018,000
1999/09/02 735 735 726 726 662,000
1999/09/01 750 755 723 742 530,000
1999/08/31 765 765 750 750 427,000
1999/08/30 774 774 764 766 311,000
1999/08/27 786 790 775 775 231,000
1999/08/26 795 796 785 785 356,000
1999/08/25 809 809 791 791 249,000
1999/08/24 800 809 795 799 352,000
1999/08/23 786 794 785 792 270,000
1999/08/20 799 801 785 785 810,000
1999/08/19 794 794 781 785 518,000
1999/08/18 801 808 788 799 665,000
1999/08/17 807 810 796 801 618,000
1999/08/16 820 820 802 803 837,000
1999/08/13 800 818 800 810 756,000
1999/08/12 798 819 791 807 1,150,000
1999/08/11 787 792 771 778 611,000
1999/08/10 785 789 783 788 615,000
1999/08/09 785 796 780 785 345,000
1999/08/06 785 792 770 790 574,000
1999/08/05 824 824 780 790 764,000
1999/08/04 792 838 790 832 2,774,000
1999/08/03 785 794 783 790 789,000
1999/08/02 780 790 779 785 592,000
1999/07/30 784 794 777 790 614,000
1999/07/29 774 795 772 786 1,203,000
1999/07/28 770 775 760 774 1,160,000
1999/07/27 755 762 746 750 508,000
1999/07/26 759 770 750 762 570,000
1999/07/23 750 759 734 749 955,000
1999/07/22 782 783 760 765 567,000
1999/07/21 800 801 780 787 814,000
1999/07/19 800 814 795 808 2,440,000
1999/07/16 798 802 785 787 2,443,000
1999/07/15 763 798 755 781 5,895,000
1999/07/14 706 760 703 743 4,487,000
1999/07/13 690 719 685 709 2,609,000
1999/07/12 681 695 681 694 511,000
1999/07/09 699 699 681 681 414,000
1999/07/08 689 695 680 695 692,000
1999/07/07 680 693 671 682 1,041,000
1999/07/06 690 690 668 670 650,000
1999/07/05 698 705 678 687 2,433,000
1999/07/02 684 703 676 678 5,401,000
1999/07/01 645 676 636 674 5,687,000
1999/06/30 612 642 612 625 1,691,000
1999/06/29 586 607 583 602 267,000
1999/06/28 583 590 578 583 250,000
1999/06/25 597 597 581 583 404,000
1999/06/24 591 605 590 590 464,000
1999/06/23 620 624 598 600 944,000
1999/06/22 625 647 621 630 1,677,000
1999/06/21 614 620 610 620 830,000
1999/06/18 620 621 603 613 952,000
1999/06/17 579 611 579 610 1,058,000
1999/06/16 590 590 577 580 220,000
1999/06/15 594 594 581 587 218,000
1999/06/14 589 595 580 584 246,000
1999/06/11 587 601 585 589 1,049,000
1999/06/10 572 599 572 580 715,000
1999/06/09 558 576 550 565 403,000
1999/06/08 541 555 540 555 367,000
1999/06/07 524 544 524 540 245,000
1999/06/04 539 550 539 544 289,000
1999/06/03 548 549 530 539 312,000
1999/06/02 542 545 532 545 395,000
1999/06/01 531 550 520 550 566,000
1999/05/31 530 545 530 540 577,000
1999/05/28 578 579 560 565 322,000
1999/05/27 590 592 580 586 189,000
1999/05/26 570 585 570 580 352,000
1999/05/25 608 608 577 580 468,000
1999/05/24 577 605 577 604 592,000
1999/05/21 581 581 572 574 305,000
1999/05/20 572 580 563 571 348,000
1999/05/19 580 585 566 570 398,000
1999/05/18 589 595 572 580 431,000
1999/05/17 592 595 583 594 500,000
1999/05/14 610 616 601 602 494,000
1999/05/13 625 630 596 616 801,000
1999/05/12 639 639 625 635 990,000
1999/05/11 627 647 623 639 2,625,000
1999/05/10 600 635 595 620 2,727,000
1999/05/07 609 609 590 600 1,206,000
1999/05/06 600 610 593 609 3,225,000
1999/04/30 586 591 580 580 1,107,000
1999/04/28 599 600 586 586 1,894,000
1999/04/27 589 594 576 590 2,544,000
1999/04/26 550 585 544 575 3,166,000
1999/04/23 510 545 510 533 633,000
1999/04/22 519 525 505 505 507,000
1999/04/21 510 525 500 501 541,000
1999/04/20 532 532 507 509 570,000
1999/04/19 535 548 526 534 399,000
1999/04/16 530 544 525 544 406,000
1999/04/15 546 564 540 540 613,000
1999/04/14 538 547 520 547 789,000
1999/04/13 553 559 520 539 694,000
1999/04/12 560 568 550 552 506,000
1999/04/09 578 578 558 565 882,000
1999/04/08 579 579 555 570 1,103,000
1999/04/07 570 586 555 580 2,617,000
1999/04/06 534 563 523 563 1,889,000
1999/04/05 528 545 521 525 1,561,000
1999/04/02 483 544 483 518 3,846,000
1999/04/01 465 476 462 475 582,000
1999/03/31 457 469 457 460 435,000
1999/03/30 468 470 451 460 479,000
1999/03/29 462 478 462 468 455,000
1999/03/26 467 478 460 462 517,000
1999/03/25 469 475 455 462 959,000
1999/03/24 470 474 465 469 594,000
1999/03/23 491 494 470 476 821,000
1999/03/19 480 492 480 492 973,000
1999/03/18 480 498 477 477 1,294,000
1999/03/17 480 484 475 477 1,094,000
1999/03/16 469 482 467 480 785,000
1999/03/15 472 474 462 470 769,000
1999/03/12 485 486 468 472 1,020,000
1999/03/11 464 485 458 476 2,327,000
1999/03/10 448 468 440 458 1,718,000
1999/03/09 431 448 427 441 1,024,000
1999/03/08 441 448 430 435 1,209,000
1999/03/05 449 460 442 456 2,219,000
1999/03/04 425 441 422 441 795,000
1999/03/03 420 425 417 420 707,000
1999/03/02 433 439 415 417 711,000
1999/03/01 440 443 428 438 581,000
1999/02/26 444 445 434 435 926,000
1999/02/25 417 443 417 439 3,148,000
1999/02/24 419 419 408 414 791,000
1999/02/23 403 424 403 419 1,508,000
1999/02/22 398 402 396 400 307,000
1999/02/19 404 404 395 397 383,000
1999/02/18 398 405 395 403 450,000
1999/02/17 404 407 395 395 577,000
1999/02/16 406 411 402 404 522,000
1999/02/15 412 418 401 402 510,000
1999/02/12 416 422 411 411 1,515,000
1999/02/10 406 418 400 412 3,197,000
1999/02/09 388 409 385 406 1,728,000
1999/02/08 381 387 378 385 468,000
1999/02/05 390 393 376 385 1,278,000
1999/02/04 409 417 388 399 2,703,000
1999/02/03 386 407 385 406 2,386,000
1999/02/02 375 400 370 396 4,875,000
1999/02/01 380 380 369 373 473,000
1999/01/29 365 375 365 375 664,000
1999/01/28 379 380 365 365 693,000
1999/01/27 380 385 373 376 844,000
1999/01/26 380 387 373 375 2,011,000
1999/01/25 365 379 360 379 1,642,000
1999/01/22 363 378 352 360 3,539,000
1999/01/21 370 370 353 355 4,018,000
1999/01/20 335 363 335 355 5,744,000
1999/01/19 332 335 325 331 998,000
1999/01/18 331 334 325 330 1,266,000
1999/01/14 310 324 309 321 1,033,000
1999/01/13 316 319 310 311 508,000
1999/01/12 325 325 315 320 890,000
1999/01/11 347 348 325 330 3,008,000
1999/01/08 300 338 299 337 2,551,000
1999/01/07 271 310 271 293 1,867,000
1999/01/06 270 270 261 265 485,000
1999/01/05 274 274 261 265 428,000
1999/01/04 281 281 275 275 76,000

このページの先頭へ