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
2004/12/30 625 630 623 629 1,317,000
2004/12/29 620 622 616 618 1,251,000
2004/12/28 607 621 606 619 1,516,000
2004/12/27 612 613 605 610 791,000
2004/12/24 605 613 605 610 1,391,000
2004/12/22 609 609 600 608 1,524,000
2004/12/21 598 608 595 606 3,794,000
2004/12/20 588 596 584 594 1,623,000
2004/12/17 577 588 577 588 1,147,000
2004/12/16 585 585 574 580 1,391,000
2004/12/15 589 595 582 592 1,243,000
2004/12/14 577 589 570 589 1,540,000
2004/12/13 579 579 573 574 597,000
2004/12/10 586 587 573 577 1,924,000
2004/12/09 586 591 574 584 1,341,000
2004/12/08 581 593 579 587 2,172,000
2004/12/07 592 597 590 591 3,481,000
2004/12/06 584 595 578 590 3,915,000
2004/12/03 569 585 567 585 4,150,000
2004/12/02 557 562 554 560 1,014,000
2004/12/01 555 558 546 549 1,225,000
2004/11/30 560 564 557 563 991,000
2004/11/29 560 568 557 564 698,000
2004/11/26 562 563 555 555 666,000
2004/11/25 558 564 555 564 954,000
2004/11/24 560 564 552 556 1,020,000
2004/11/22 574 575 556 559 1,717,000
2004/11/19 577 584 573 584 1,716,000
2004/11/18 570 579 568 577 1,881,000
2004/11/17 565 575 565 566 1,005,000
2004/11/16 573 576 568 569 865,000
2004/11/15 573 573 568 573 2,054,000
2004/11/12 563 576 557 573 4,463,000
2004/11/11 553 556 541 543 929,000
2004/11/10 554 558 552 553 485,000
2004/11/09 559 561 555 558 587,000
2004/11/08 564 564 558 559 822,000
2004/11/05 561 562 557 558 1,086,000
2004/11/04 564 564 550 551 1,264,000
2004/11/02 542 552 542 551 942,000
2004/11/01 549 549 538 539 670,000
2004/10/29 552 552 545 548 771,000
2004/10/28 551 552 546 552 731,000
2004/10/27 550 551 541 541 533,000
2004/10/26 539 549 539 548 708,000
2004/10/25 538 544 537 541 812,000
2004/10/22 549 552 545 548 916,000
2004/10/21 553 559 538 543 965,000
2004/10/20 560 560 550 554 1,172,000
2004/10/19 553 561 549 561 975,000
2004/10/18 556 556 546 548 598,000
2004/10/15 546 552 545 551 1,216,000
2004/10/14 561 562 549 554 2,015,000
2004/10/13 566 578 561 561 944,000
2004/10/12 570 575 564 570 1,005,000
2004/10/08 580 586 576 577 616,000
2004/10/07 592 592 580 586 1,177,000
2004/10/06 584 596 581 592 1,194,000
2004/10/05 584 587 581 586 962,000
2004/10/04 578 585 574 584 2,042,000
2004/10/01 565 570 561 568 639,000
2004/09/30 554 570 552 570 1,528,000
2004/09/29 559 562 548 550 1,363,000
2004/09/28 563 565 553 557 1,035,000
2004/09/27 577 577 563 567 822,000
2004/09/24 578 585 569 577 978,000
2004/09/22 587 590 580 586 1,186,000
2004/09/21 587 596 579 585 837,000
2004/09/17 594 594 575 579 1,605,000
2004/09/16 590 597 587 587 1,757,000
2004/09/15 614 614 601 603 2,192,000
2004/09/14 600 619 597 609 5,019,000
2004/09/13 581 591 581 591 3,629,000
2004/09/10 588 588 576 583 1,760,000
2004/09/09 590 603 586 587 1,970,000
2004/09/08 609 609 595 596 1,216,000
2004/09/07 610 610 605 609 682,000
2004/09/06 603 612 603 612 766,000
2004/09/03 611 611 603 606 966,000
2004/09/02 609 617 608 611 1,379,000
2004/09/01 608 612 606 608 904,000
2004/08/31 604 615 603 615 1,257,000
2004/08/30 613 615 608 611 829,000
2004/08/27 604 615 604 614 1,604,000
2004/08/26 608 611 603 603 1,388,000
2004/08/25 599 604 590 602 1,432,000
2004/08/24 604 607 596 600 1,129,000
2004/08/23 603 606 599 604 976,000
2004/08/20 599 607 594 597 2,000,000
2004/08/19 587 601 583 600 3,373,000
2004/08/18 571 580 570 578 1,539,000
2004/08/17 572 577 567 571 2,616,000
2004/08/16 553 554 542 552 1,298,000
2004/08/13 562 563 555 557 880,000
2004/08/12 572 573 563 567 1,340,000
2004/08/11 584 585 568 571 2,341,000
2004/08/10 560 581 559 569 4,296,000
2004/08/09 537 547 533 545 904,000
2004/08/06 555 558 546 549 1,460,000
2004/08/05 560 568 557 563 1,121,000
2004/08/04 561 561 551 559 1,000,000
2004/08/03 582 582 560 565 758,000
2004/08/02 570 575 563 572 963,000
2004/07/30 563 568 559 560 892,000
2004/07/29 567 567 555 557 848,000
2004/07/28 565 571 561 567 1,437,000
2004/07/27 560 563 550 555 1,068,000
2004/07/26 566 569 560 564 1,125,000
2004/07/23 580 581 569 571 608,000
2004/07/22 582 583 567 573 1,255,000
2004/07/21 578 588 573 588 820,000
2004/07/20 576 576 562 568 916,000
2004/07/16 561 588 556 580 1,417,000
2004/07/15 580 584 556 566 2,094,000
2004/07/14 597 598 575 580 2,146,000
2004/07/13 605 606 595 597 1,648,000
2004/07/12 610 613 602 603 1,382,000
2004/07/09 600 613 600 613 1,146,000
2004/07/08 610 610 603 605 889,000
2004/07/07 603 612 601 605 1,519,000
2004/07/06 609 617 603 604 1,200,000
2004/07/05 618 619 609 611 876,000
2004/07/02 618 621 613 617 1,243,000
2004/07/01 642 646 621 624 1,754,000
2004/06/30 642 646 634 644 1,771,000
2004/06/29 645 645 635 642 1,457,000
2004/06/28 645 646 640 645 1,434,000
2004/06/25 640 640 627 636 2,267,000
2004/06/24 618 642 610 640 4,776,000
2004/06/23 608 609 596 598 1,899,000
2004/06/22 610 611 598 600 2,055,000
2004/06/21 614 622 606 607 1,810,000
2004/06/18 621 622 603 612 2,970,000
2004/06/17 634 634 625 628 1,746,000
2004/06/16 647 647 628 634 1,567,000
2004/06/15 637 637 625 637 1,794,000
2004/06/14 654 655 636 638 1,815,000
2004/06/11 645 661 643 651 2,293,000
2004/06/10 655 663 638 652 2,061,000
2004/06/09 665 668 650 654 2,481,000
2004/06/08 670 672 661 667 1,877,000
2004/06/07 632 660 632 657 2,522,000
2004/06/04 639 648 614 630 3,891,000
2004/06/03 658 663 635 642 3,865,000
2004/06/02 679 679 659 667 1,926,000
2004/06/01 686 687 677 680 1,297,000
2004/05/31 690 694 671 679 1,763,000
2004/05/28 669 696 665 689 4,001,000
2004/05/27 670 671 650 659 2,136,000
2004/05/26 674 674 666 674 1,522,000
2004/05/25 671 671 656 658 1,976,000
2004/05/24 665 668 656 663 3,204,000
2004/05/21 645 651 638 645 2,038,000
2004/05/20 659 660 635 640 1,894,000
2004/05/19 660 665 655 660 1,920,000
2004/05/18 638 656 636 646 1,088,000
2004/05/17 653 658 623 646 1,690,000
2004/05/14 670 677 655 673 958,000
2004/05/13 691 697 667 679 978,000
2004/05/12 696 709 682 700 2,019,000
2004/05/11 687 710 687 693 707,000
2004/05/10 732 732 682 687 1,285,000
2004/05/07 749 750 727 728 879,000
2004/05/06 762 762 726 728 868,000
2004/04/30 766 766 743 753 1,232,000
2004/04/28 775 787 770 781 2,132,000
2004/04/27 792 801 788 795 971,000
2004/04/26 820 823 810 812 907,000
2004/04/23 800 814 795 810 1,581,000
2004/04/22 807 815 794 795 1,473,000
2004/04/21 821 821 800 817 969,000
2004/04/20 801 828 791 828 1,076,000
2004/04/19 816 816 781 794 801,000
2004/04/16 786 802 786 802 1,257,000
2004/04/15 820 822 799 806 1,191,000
2004/04/14 820 824 808 823 1,703,000
2004/04/13 815 827 811 823 2,952,000
2004/04/12 790 797 785 795 890,000
2004/04/09 780 791 777 791 2,306,000
2004/04/08 790 791 784 789 1,862,000
2004/04/07 792 793 785 786 1,573,000
2004/04/06 787 790 780 782 2,101,000
2004/04/05 770 782 768 781 2,632,000
2004/04/02 744 762 742 760 1,223,000
2004/04/01 746 749 731 741 1,152,000
2004/03/31 745 749 727 736 1,611,000
2004/03/30 766 770 741 745 1,152,000
2004/03/29 768 779 755 760 1,935,000
2004/03/26 750 758 740 753 1,542,000
2004/03/25 713 729 710 724 1,714,000
2004/03/24 725 725 710 713 856,000
2004/03/23 716 724 703 724 592,000
2004/03/22 726 726 716 716 488,000
2004/03/19 724 730 716 723 789,000
2004/03/18 733 735 715 719 593,000
2004/03/17 735 735 720 723 691,000
2004/03/16 734 734 715 715 951,000
2004/03/15 728 737 721 728 1,014,000
2004/03/12 693 707 692 698 1,977,000
2004/03/11 721 721 710 713 1,791,000
2004/03/10 741 750 726 726 1,276,000
2004/03/09 765 765 748 761 498,000
2004/03/08 751 773 750 773 1,111,000
2004/03/05 754 754 738 750 1,183,000
2004/03/04 760 764 752 755 677,000
2004/03/03 768 774 752 757 724,000
2004/03/02 773 780 761 762 1,041,000
2004/03/01 762 779 760 770 897,000
2004/02/27 741 764 738 764 860,000
2004/02/26 741 745 727 740 509,000
2004/02/25 755 755 740 741 552,000
2004/02/24 755 761 751 757 557,000
2004/02/23 783 783 763 770 395,000
2004/02/20 777 777 761 765 344,000
2004/02/19 771 771 752 767 544,000
2004/02/18 769 773 743 751 940,000
2004/02/17 730 769 728 769 1,141,000
2004/02/16 745 750 724 725 966,000
2004/02/13 750 759 735 740 1,174,000
2004/02/12 759 772 754 769 1,089,000
2004/02/10 802 802 754 755 780,000
2004/02/09 801 801 788 792 340,000
2004/02/06 794 800 782 785 335,000
2004/02/05 750 800 750 784 547,000
2004/02/04 775 778 753 760 755,000
2004/02/03 810 816 770 775 948,000
2004/02/02 798 827 796 805 605,000
2004/01/30 802 818 802 818 564,000
2004/01/29 809 825 799 812 667,000
2004/01/28 815 828 796 798 1,681,000
2004/01/27 865 881 845 845 919,000
2004/01/26 885 902 865 880 2,875,000
2004/01/23 835 880 828 865 2,081,000
2004/01/22 830 832 822 827 849,000
2004/01/21 812 835 809 820 1,520,000
2004/01/20 800 813 795 812 904,000
2004/01/19 796 819 791 810 1,636,000
2004/01/16 780 783 765 776 292,000
2004/01/15 793 797 776 778 1,145,000
2004/01/14 770 791 765 786 1,590,000
2004/01/13 764 770 758 770 1,623,000
2004/01/09 730 750 714 750 1,930,000
2004/01/08 730 736 726 730 833,000
2004/01/07 728 742 721 732 890,000
2004/01/06 750 754 740 740 606,000
2004/01/05 743 746 737 746 298,000

このページの先頭へ