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
2000/12/29 548 553 542 549 346,000
2000/12/28 549 558 549 553 508,000
2000/12/27 536 545 536 540 380,000
2000/12/26 552 556 548 551 557,000
2000/12/25 561 565 548 554 543,000
2000/12/22 533 533 516 521 1,641,000
2000/12/21 536 542 521 530 1,290,000
2000/12/20 550 568 530 554 1,827,000
2000/12/19 600 600 570 573 1,580,000
2000/12/18 610 618 600 604 981,000
2000/12/15 620 630 611 629 684,000
2000/12/14 640 643 631 633 458,000
2000/12/13 653 655 636 644 1,096,000
2000/12/12 665 666 646 656 1,498,000
2000/12/11 663 672 645 646 1,621,000
2000/12/08 649 663 646 653 3,319,000
2000/12/07 610 648 605 646 3,719,000
2000/12/06 606 614 600 600 1,024,000
2000/12/05 608 609 585 585 616,000
2000/12/04 600 606 593 600 1,172,000
2000/12/01 570 593 570 590 929,000
2000/11/30 560 580 553 572 1,025,000
2000/11/29 573 573 560 560 821,000
2000/11/28 590 599 573 580 1,671,000
2000/11/27 573 599 573 585 2,302,000
2000/11/24 522 560 515 545 1,431,000
2000/11/22 544 554 521 530 1,129,000
2000/11/21 550 552 530 541 1,216,000
2000/11/20 570 570 556 564 742,000
2000/11/17 580 585 572 580 771,000
2000/11/16 595 598 582 585 660,000
2000/11/15 600 610 589 592 993,000
2000/11/14 586 595 586 587 629,000
2000/11/13 609 609 585 585 791,000
2000/11/10 620 625 612 619 440,000
2000/11/09 645 645 623 629 821,000
2000/11/08 640 650 635 646 1,607,000
2000/11/07 643 659 637 642 2,126,000
2000/11/06 625 645 618 633 1,543,000
2000/11/02 595 618 590 615 1,688,000
2000/11/01 595 598 570 594 2,228,000
2000/10/31 608 618 575 594 1,615,000
2000/10/30 685 694 650 668 877,000
2000/10/27 660 690 660 665 1,825,000
2000/10/26 600 607 593 600 490,000
2000/10/25 627 627 606 610 264,000
2000/10/24 651 651 625 628 406,000
2000/10/23 660 660 650 651 160,000
2000/10/20 650 658 641 646 576,000
2000/10/19 620 633 608 626 633,000
2000/10/18 649 649 620 630 656,000
2000/10/17 680 684 678 679 213,000
2000/10/16 701 713 697 700 523,000
2000/10/13 673 686 671 686 304,000
2000/10/12 689 710 687 687 565,000
2000/10/11 700 700 686 690 437,000
2000/10/10 755 755 715 717 365,000
2000/10/06 745 755 740 745 176,000
2000/10/05 771 787 740 740 358,000
2000/10/04 730 768 730 751 458,000
2000/10/03 754 758 735 748 418,000
2000/10/02 770 770 738 753 388,000
2000/09/29 799 799 769 788 311,000
2000/09/28 764 788 764 770 187,000
2000/09/27 788 790 770 770 347,000
2000/09/26 801 808 791 798 242,000
2000/09/25 824 830 805 810 228,000
2000/09/22 823 823 790 795 581,000
2000/09/21 843 845 825 830 860,000
2000/09/20 840 845 829 845 945,000
2000/09/19 845 845 830 830 488,000
2000/09/18 870 870 853 869 321,000
2000/09/14 895 898 883 887 231,000
2000/09/13 865 900 865 885 442,000
2000/09/12 879 879 863 863 264,000
2000/09/11 901 902 881 884 296,000
2000/09/08 914 914 893 910 352,000
2000/09/07 889 914 888 914 342,000
2000/09/06 906 920 890 890 807,000
2000/09/05 949 949 915 925 538,000
2000/09/04 928 959 918 940 937,000
2000/09/01 897 909 888 888 282,000
2000/08/31 906 916 887 887 367,000
2000/08/30 918 930 914 916 237,000
2000/08/29 935 935 910 928 210,000
2000/08/28 940 940 915 935 333,000
2000/08/25 920 935 907 935 560,000
2000/08/24 908 915 905 907 297,000
2000/08/23 892 928 891 905 509,000
2000/08/22 890 890 865 883 258,000
2000/08/21 890 900 870 880 296,000
2000/08/18 881 885 857 884 498,000
2000/08/17 900 900 875 890 364,000
2000/08/16 873 915 860 915 1,334,000
2000/08/15 858 865 830 833 571,000
2000/08/14 840 855 834 845 963,000
2000/08/11 808 824 805 820 195,000
2000/08/10 790 810 790 810 228,000
2000/08/09 787 798 778 785 178,000
2000/08/08 803 803 772 797 225,000
2000/08/07 776 795 775 795 380,000
2000/08/04 797 799 775 775 311,000
2000/08/03 814 825 777 787 791,000
2000/08/02 820 825 809 814 514,000
2000/08/01 783 820 780 811 431,000
2000/07/31 738 773 730 773 484,000
2000/07/28 805 805 783 788 631,000
2000/07/27 845 845 814 825 489,000
2000/07/26 843 862 828 842 475,000
2000/07/25 800 839 790 834 1,214,000
2000/07/24 860 869 813 813 588,000
2000/07/21 920 930 873 880 453,000
2000/07/19 903 910 884 910 540,000
2000/07/18 930 950 903 908 711,000
2000/07/17 915 930 907 920 517,000
2000/07/14 915 928 904 906 699,000
2000/07/13 960 960 930 930 451,000
2000/07/12 987 988 950 963 420,000
2000/07/11 984 990 970 990 492,000
2000/07/10 983 985 966 980 487,000
2000/07/07 976 984 970 970 496,000
2000/07/06 995 995 971 976 431,000
2000/07/05 998 1,005 980 1,005 643,000
2000/07/04 990 1,004 971 1,004 782,000
2000/07/03 1,009 1,010 990 1,000 935,000
2000/06/30 995 1,010 981 1,009 2,528,000
2000/06/29 965 997 965 995 2,689,000
2000/06/28 935 965 928 958 990,000
2000/06/27 939 944 925 935 506,000
2000/06/26 935 935 925 935 305,000
2000/06/23 925 940 918 921 421,000
2000/06/22 957 964 930 940 994,000
2000/06/21 957 968 946 957 1,652,000
2000/06/20 924 948 914 947 2,112,000
2000/06/19 910 911 903 904 276,000
2000/06/16 924 924 901 914 574,000
2000/06/15 931 931 910 914 752,000
2000/06/14 930 938 920 931 1,803,000
2000/06/13 915 925 901 919 989,000
2000/06/12 898 928 898 920 1,907,000
2000/06/09 898 898 871 890 882,000
2000/06/08 908 909 890 900 483,000
2000/06/07 880 919 875 898 1,614,000
2000/06/06 880 890 874 880 580,000
2000/06/05 895 900 863 890 1,420,000
2000/06/02 900 910 880 886 1,878,000
2000/06/01 848 891 842 891 3,190,000
2000/05/31 820 847 815 840 793,000
2000/05/30 820 829 808 808 352,000
2000/05/29 795 815 774 814 787,000
2000/05/26 831 839 817 825 606,000
2000/05/25 836 850 823 850 894,000
2000/05/24 781 806 774 796 658,000
2000/05/23 824 832 800 802 469,000
2000/05/22 827 840 810 824 625,000
2000/05/19 879 879 841 867 1,054,000
2000/05/18 848 880 830 880 1,244,000
2000/05/17 864 864 838 850 1,295,000
2000/05/16 832 858 829 854 3,454,000
2000/05/15 818 828 809 812 1,196,000
2000/05/12 806 824 806 809 790,000
2000/05/11 803 815 795 802 1,298,000
2000/05/10 811 824 800 821 2,477,000
2000/05/09 800 808 793 807 1,625,000
2000/05/08 808 815 793 793 1,519,000
2000/05/02 789 812 777 797 5,158,000
2000/05/01 729 778 729 778 1,734,000
2000/04/28 724 735 716 735 292,000
2000/04/27 737 739 715 717 319,000
2000/04/26 745 748 706 706 351,000
2000/04/25 738 744 730 735 295,000
2000/04/24 759 759 736 748 379,000
2000/04/21 750 765 730 749 1,263,000
2000/04/20 699 739 691 730 997,000
2000/04/19 682 700 680 687 508,000
2000/04/18 690 695 670 672 733,000
2000/04/17 669 680 659 660 1,508,000
2000/04/14 758 763 731 749 808,000
2000/04/13 753 768 748 768 1,785,000
2000/04/12 745 775 734 773 6,045,000
2000/04/11 700 732 690 730 1,590,000
2000/04/10 700 705 678 696 356,000
2000/04/07 660 690 660 684 339,000
2000/04/06 690 697 665 667 237,000
2000/04/05 696 700 677 692 349,000
2000/04/04 715 721 690 697 674,000
2000/04/03 720 733 701 719 1,836,000
2000/03/31 701 714 697 711 897,000
2000/03/30 687 745 687 699 3,585,000
2000/03/29 669 690 661 677 1,200,000
2000/03/28 659 659 626 639 238,000
2000/03/27 640 656 625 641 575,000
2000/03/24 650 658 645 650 491,000
2000/03/23 661 665 636 652 484,000
2000/03/22 674 675 661 661 285,000
2000/03/21 660 683 660 674 409,000
2000/03/17 670 675 655 665 499,000
2000/03/16 643 665 633 665 418,000
2000/03/15 625 643 625 643 355,000
2000/03/14 610 638 610 625 296,000
2000/03/13 660 661 606 613 595,000
2000/03/10 640 662 630 659 894,000
2000/03/09 638 639 615 630 330,000
2000/03/08 610 640 610 640 320,000
2000/03/07 635 642 630 640 423,000
2000/03/06 669 674 637 638 420,000
2000/03/03 680 685 655 659 652,000
2000/03/02 664 700 652 670 2,149,000
2000/03/01 661 669 647 656 818,000
2000/02/29 677 678 650 652 975,000
2000/02/28 640 678 640 667 1,998,000
2000/02/25 610 634 609 630 1,345,000
2000/02/24 600 610 596 599 433,000
2000/02/23 600 605 585 594 336,000
2000/02/22 608 617 600 600 814,000
2000/02/21 610 610 594 601 491,000
2000/02/18 615 615 600 610 445,000
2000/02/17 620 620 603 608 445,000
2000/02/16 620 625 606 621 413,000
2000/02/15 638 638 603 618 245,000
2000/02/14 655 655 630 639 253,000
2000/02/10 648 665 641 656 374,000
2000/02/09 662 670 640 649 381,000
2000/02/08 678 679 661 661 286,000
2000/02/07 685 688 666 668 461,000
2000/02/04 668 681 655 675 685,000
2000/02/03 670 685 654 662 926,000
2000/02/02 671 684 667 668 717,000
2000/02/01 687 690 662 667 703,000
2000/01/31 668 688 660 677 561,000
2000/01/28 700 702 661 661 1,224,000
2000/01/27 709 728 680 694 4,107,000
2000/01/26 620 699 617 699 5,077,000
2000/01/25 617 643 602 607 1,149,000
2000/01/24 597 620 595 617 637,000
2000/01/21 600 600 572 598 456,000
2000/01/20 590 590 580 581 216,000
2000/01/19 603 605 588 590 357,000
2000/01/18 620 621 600 607 550,000
2000/01/17 601 639 600 610 727,000
2000/01/14 594 600 570 600 525,000
2000/01/13 584 592 580 584 252,000
2000/01/12 599 599 580 585 227,000
2000/01/11 599 613 595 600 362,000
2000/01/07 565 581 565 572 256,000
2000/01/06 596 603 571 571 282,000
2000/01/05 605 607 581 600 460,000
2000/01/04 609 619 601 610 121,000

このページの先頭へ