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
2002/12/30 405 414 405 414 161,000
2002/12/27 427 427 416 420 302,000
2002/12/26 416 431 411 431 876,000
2002/12/25 408 415 405 413 562,000
2002/12/24 401 413 397 407 779,000
2002/12/20 395 397 390 391 733,000
2002/12/19 380 390 375 390 581,000
2002/12/18 390 394 383 383 536,000
2002/12/17 417 417 401 403 560,000
2002/12/16 390 397 389 390 731,000
2002/12/13 417 420 402 404 961,000
2002/12/12 428 431 413 418 1,187,000
2002/12/11 447 450 433 438 562,000
2002/12/10 447 452 432 445 1,521,000
2002/12/09 458 466 457 460 709,000
2002/12/06 477 478 461 463 831,000
2002/12/05 490 490 478 479 1,051,000
2002/12/04 474 492 462 488 2,631,000
2002/12/03 477 497 472 475 8,364,000
2002/12/02 482 485 466 476 3,516,000
2002/11/29 480 499 464 477 10,659,000
2002/11/28 459 474 443 470 4,148,000
2002/11/27 457 458 450 455 657,000
2002/11/26 475 477 453 465 1,561,000
2002/11/25 450 470 431 470 1,183,000
2002/11/22 435 478 432 454 1,009,000
2002/11/21 441 441 420 427 726,000
2002/11/20 425 435 421 434 530,000
2002/11/19 416 429 405 429 359,000
2002/11/18 427 427 412 421 402,000
2002/11/15 434 439 425 430 342,000
2002/11/14 438 444 428 429 303,000
2002/11/13 438 450 435 446 369,000
2002/11/12 436 445 427 443 341,000
2002/11/11 467 467 446 446 687,000
2002/11/08 475 475 468 471 706,000
2002/11/07 480 488 468 479 644,000
2002/11/06 484 500 473 479 1,594,000
2002/11/05 464 486 464 479 1,657,000
2002/11/01 451 460 445 459 825,000
2002/10/31 445 456 435 452 847,000
2002/10/30 443 450 438 444 243,000
2002/10/29 450 458 447 448 342,000
2002/10/28 455 458 438 454 284,000
2002/10/25 438 450 437 450 183,000
2002/10/24 448 455 428 433 244,000
2002/10/23 422 448 422 444 642,000
2002/10/22 453 464 425 432 1,217,000
2002/10/21 443 455 437 443 973,000
2002/10/18 425 440 424 437 669,000
2002/10/17 412 418 407 415 153,000
2002/10/16 429 429 412 415 441,000
2002/10/15 410 418 405 414 441,000
2002/10/11 390 401 386 394 403,000
2002/10/10 370 387 355 375 608,000
2002/10/09 390 395 382 385 281,000
2002/10/08 400 405 397 400 336,000
2002/10/07 418 418 384 390 1,313,000
2002/10/04 422 430 415 422 611,000
2002/10/03 447 451 427 437 700,000
2002/10/02 468 469 452 452 296,000
2002/10/01 460 460 450 454 295,000
2002/09/30 462 468 459 463 420,000
2002/09/27 476 481 470 472 458,000
2002/09/26 478 487 474 475 366,000
2002/09/25 477 492 473 474 408,000
2002/09/24 510 510 481 492 478,000
2002/09/20 514 515 501 502 346,000
2002/09/19 540 555 515 515 502,000
2002/09/18 523 525 513 524 243,000
2002/09/17 520 534 520 525 417,000
2002/09/13 512 521 512 518 574,000
2002/09/12 533 534 520 534 494,000
2002/09/11 525 531 521 523 526,000
2002/09/10 525 529 519 520 405,000
2002/09/09 534 540 523 523 406,000
2002/09/06 530 530 517 521 352,000
2002/09/05 534 538 531 534 331,000
2002/09/04 525 535 524 524 615,000
2002/09/03 550 550 539 539 315,000
2002/09/02 554 561 551 553 183,000
2002/08/30 560 570 556 557 292,000
2002/08/29 554 556 549 553 434,000
2002/08/28 560 562 550 554 352,000
2002/08/27 568 575 564 565 365,000
2002/08/26 575 585 573 576 585,000
2002/08/23 574 580 555 575 586,000
2002/08/22 538 562 538 555 570,000
2002/08/21 530 547 528 535 358,000
2002/08/20 539 543 524 527 449,000
2002/08/19 549 557 529 534 345,000
2002/08/16 540 548 535 548 232,000
2002/08/15 543 545 528 534 243,000
2002/08/14 535 537 524 535 464,000
2002/08/13 541 550 532 533 329,000
2002/08/12 569 569 546 547 279,000
2002/08/09 560 570 551 569 294,000
2002/08/08 565 572 545 550 333,000
2002/08/07 564 565 549 565 721,000
2002/08/06 552 558 521 524 744,000
2002/08/05 552 571 552 559 604,000
2002/08/02 560 576 555 571 396,000
2002/08/01 577 591 560 571 518,000
2002/07/31 592 598 581 597 692,000
2002/07/30 575 584 571 582 403,000
2002/07/29 560 573 550 555 752,000
2002/07/26 580 583 561 565 1,024,000
2002/07/25 612 617 588 592 398,000
2002/07/24 612 612 590 592 402,000
2002/07/23 599 608 583 600 568,000
2002/07/22 585 600 585 589 428,000
2002/07/19 615 616 605 605 553,000
2002/07/18 601 638 600 638 803,000
2002/07/17 590 599 585 599 556,000
2002/07/16 590 607 586 595 444,000
2002/07/15 584 597 584 591 320,000
2002/07/12 607 613 596 597 558,000
2002/07/11 607 617 605 611 757,000
2002/07/10 621 630 613 614 322,000
2002/07/09 630 640 621 638 820,000
2002/07/08 637 639 622 630 877,000
2002/07/05 618 624 609 620 580,000
2002/07/04 595 612 595 598 465,000
2002/07/03 590 606 587 603 757,000
2002/07/02 602 612 597 608 505,000
2002/07/01 620 627 610 618 552,000
2002/06/28 606 621 601 620 1,037,000
2002/06/27 600 600 580 592 648,000
2002/06/26 597 597 569 576 1,360,000
2002/06/25 598 604 590 597 810,000
2002/06/24 564 600 564 600 1,812,000
2002/06/21 610 620 592 594 2,649,000
2002/06/20 660 660 630 640 2,654,000
2002/06/19 680 684 662 666 869,000
2002/06/18 700 700 687 690 767,000
2002/06/17 665 690 651 681 1,150,000
2002/06/14 695 695 666 667 1,221,000
2002/06/13 702 705 686 688 729,000
2002/06/12 700 703 692 695 558,000
2002/06/11 712 719 707 710 814,000
2002/06/10 694 718 694 712 805,000
2002/06/07 710 712 693 693 1,351,000
2002/06/06 718 728 710 725 2,082,000
2002/06/05 718 720 707 708 1,134,000
2002/06/04 704 717 700 716 1,598,000
2002/06/03 676 714 676 714 1,580,000
2002/05/31 684 701 670 670 1,452,000
2002/05/30 683 695 678 684 2,214,000
2002/05/29 715 719 695 703 1,795,000
2002/05/28 719 728 705 722 3,077,000
2002/05/27 698 719 694 714 4,723,000
2002/05/24 696 696 680 695 1,533,000
2002/05/23 671 694 670 689 2,863,000
2002/05/22 660 668 656 668 630,000
2002/05/21 667 668 656 662 727,000
2002/05/20 680 681 663 668 996,000
2002/05/17 675 690 673 678 2,256,000
2002/05/16 654 674 649 674 2,115,000
2002/05/15 637 658 627 652 1,623,000
2002/05/14 631 640 623 635 424,000
2002/05/13 642 642 623 624 1,044,000
2002/05/10 640 653 637 648 802,000
2002/05/09 650 653 642 650 1,101,000
2002/05/08 629 648 629 630 1,085,000
2002/05/07 640 641 617 629 1,036,000
2002/05/02 652 654 645 653 676,000
2002/05/01 630 654 629 649 1,030,000
2002/04/30 630 634 625 625 800,000
2002/04/26 620 648 620 643 1,283,000
2002/04/25 646 657 634 634 1,250,000
2002/04/24 674 674 655 666 1,382,000
2002/04/23 659 674 650 673 2,794,000
2002/04/22 640 660 640 659 2,779,000
2002/04/19 635 640 622 640 1,448,000
2002/04/18 622 642 622 639 2,693,000
2002/04/17 619 628 614 622 2,808,000
2002/04/16 602 616 595 611 3,787,000
2002/04/15 581 595 570 592 1,304,000
2002/04/12 590 593 583 590 1,872,000
2002/04/11 575 595 573 590 3,707,000
2002/04/10 554 569 551 568 1,201,000
2002/04/09 565 573 556 564 1,025,000
2002/04/08 565 572 555 561 1,505,000
2002/04/05 550 565 546 560 1,613,000
2002/04/04 550 560 537 542 1,418,000
2002/04/03 549 560 542 560 1,739,000
2002/04/02 529 559 526 559 3,481,000
2002/04/01 504 519 504 519 818,000
2002/03/29 495 501 491 493 405,000
2002/03/28 495 495 484 490 570,000
2002/03/27 460 495 460 495 556,000
2002/03/26 463 486 463 470 517,000
2002/03/25 478 479 469 477 387,000
2002/03/22 488 490 477 478 243,000
2002/03/20 500 505 480 483 599,000
2002/03/19 505 509 483 490 733,000
2002/03/18 510 511 495 496 278,000
2002/03/15 492 500 490 500 584,000
2002/03/14 496 497 486 487 521,000
2002/03/13 503 517 494 497 784,000
2002/03/12 544 545 516 516 451,000
2002/03/11 550 557 525 536 1,088,000
2002/03/08 521 550 515 549 1,268,000
2002/03/07 518 529 516 522 1,379,000
2002/03/06 511 527 506 516 1,088,000
2002/03/05 529 529 501 512 1,201,000
2002/03/04 483 512 483 509 1,654,000
2002/03/01 475 478 466 477 522,000
2002/02/28 478 485 475 476 576,000
2002/02/27 461 479 461 479 536,000
2002/02/26 480 488 460 466 1,292,000
2002/02/25 475 482 465 477 1,180,000
2002/02/22 459 468 445 468 1,074,000
2002/02/21 440 459 434 459 947,000
2002/02/20 425 434 423 431 588,000
2002/02/19 449 449 427 440 607,000
2002/02/18 429 457 425 455 2,025,000
2002/02/15 418 436 414 434 1,417,000
2002/02/14 391 422 391 408 1,267,000
2002/02/13 387 390 380 388 303,000
2002/02/12 385 392 380 392 607,000
2002/02/08 373 373 360 370 507,000
2002/02/07 347 370 346 363 328,000
2002/02/06 357 360 346 351 534,000
2002/02/05 352 368 351 362 684,000
2002/02/04 358 360 352 356 344,000
2002/02/01 363 365 355 360 283,000
2002/01/31 365 367 358 360 305,000
2002/01/30 371 371 353 362 271,000
2002/01/29 380 382 365 366 144,000
2002/01/28 389 395 375 380 303,000
2002/01/25 389 395 378 394 459,000
2002/01/24 361 388 359 379 594,000
2002/01/23 356 370 350 366 373,000
2002/01/22 375 375 355 356 409,000
2002/01/21 365 373 359 360 320,000
2002/01/18 360 375 359 363 449,000
2002/01/17 361 363 350 355 510,000
2002/01/16 380 384 361 361 531,000
2002/01/15 389 389 375 384 236,000
2002/01/11 388 395 380 384 376,000
2002/01/10 401 402 393 393 190,000
2002/01/09 408 410 399 403 225,000
2002/01/08 406 414 398 403 279,000
2002/01/07 420 423 413 416 347,000
2002/01/04 409 424 409 418 265,000

このページの先頭へ