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
2005/12/30 981 988 972 987 1,253,000
2005/12/29 952 979 947 971 1,846,000
2005/12/28 927 943 922 942 418,000
2005/12/27 927 937 920 932 666,000
2005/12/26 945 947 922 930 1,968,000
2005/12/22 938 950 930 946 2,291,000
2005/12/21 925 944 925 935 2,122,000
2005/12/20 932 932 918 929 2,447,000
2005/12/19 937 940 919 927 1,207,000
2005/12/16 905 960 901 947 3,064,000
2005/12/15 916 917 904 908 2,685,000
2005/12/14 930 954 914 922 2,966,000
2005/12/13 950 951 937 943 1,946,000
2005/12/12 950 969 946 951 2,691,000
2005/12/09 946 962 942 959 2,624,000
2005/12/08 959 981 955 966 2,233,000
2005/12/07 960 973 960 965 1,537,000
2005/12/06 978 988 960 962 2,133,000
2005/12/05 963 998 962 998 3,277,000
2005/12/02 997 1,004 964 973 3,671,000
2005/12/01 925 951 917 950 2,178,000
2005/11/30 944 944 922 931 2,840,000
2005/11/29 925 944 922 939 2,886,000
2005/11/28 900 956 899 935 7,872,000
2005/11/25 870 882 848 878 3,755,000
2005/11/24 840 888 839 871 4,899,000
2005/11/22 833 839 817 823 2,483,000
2005/11/21 840 843 833 843 2,586,000
2005/11/18 838 842 833 837 2,415,000
2005/11/17 824 830 817 830 3,565,000
2005/11/16 805 819 797 818 3,670,000
2005/11/15 800 808 793 804 7,344,000
2005/11/14 783 799 778 795 8,608,000
2005/11/11 756 764 752 763 4,714,000
2005/11/10 747 750 735 740 2,490,000
2005/11/09 730 745 728 734 3,267,000
2005/11/08 752 752 722 729 4,015,000
2005/11/07 755 757 747 754 2,718,000
2005/11/04 737 746 732 741 3,039,000
2005/11/02 719 725 715 725 1,299,000
2005/11/01 721 721 711 714 1,092,000
2005/10/31 720 720 707 711 1,301,000
2005/10/28 707 711 704 710 1,237,000
2005/10/27 715 716 704 713 1,552,000
2005/10/26 727 727 712 718 1,023,000
2005/10/25 727 730 717 723 1,136,000
2005/10/24 715 715 703 707 634,000
2005/10/21 710 712 699 708 1,654,000
2005/10/20 720 724 711 715 1,009,000
2005/10/19 720 720 703 707 1,660,000
2005/10/18 724 729 713 718 1,163,000
2005/10/17 736 737 719 721 929,000
2005/10/14 742 743 708 720 3,773,000
2005/10/13 741 741 726 733 2,341,000
2005/10/12 765 765 731 740 3,180,000
2005/10/11 761 768 754 760 1,465,000
2005/10/07 766 778 749 751 1,649,000
2005/10/06 787 787 764 765 2,352,000
2005/10/05 804 813 796 803 7,509,000
2005/10/04 758 775 752 774 3,697,000
2005/10/03 753 761 749 757 2,393,000
2005/09/30 718 743 709 741 3,664,000
2005/09/29 733 733 690 708 2,939,000
2005/09/28 742 742 728 733 1,260,000
2005/09/27 746 748 740 740 685,000
2005/09/26 755 755 741 746 1,035,000
2005/09/22 754 757 744 749 1,107,000
2005/09/21 769 772 753 754 1,679,000
2005/09/20 776 778 768 774 893,000
2005/09/16 779 779 761 771 1,633,000
2005/09/15 765 777 763 775 990,000
2005/09/14 766 770 761 761 1,144,000
2005/09/13 780 785 772 775 638,000
2005/09/12 784 784 775 778 1,254,000
2005/09/09 770 782 766 779 2,279,000
2005/09/08 772 773 760 768 892,000
2005/09/07 772 774 770 772 1,042,000
2005/09/06 771 774 770 772 1,261,000
2005/09/05 770 774 769 773 1,426,000
2005/09/02 773 780 771 773 1,144,000
2005/09/01 772 777 770 771 2,004,000
2005/08/31 771 779 770 774 1,076,000
2005/08/30 774 779 771 771 564,000
2005/08/29 780 783 768 769 826,000
2005/08/26 783 796 780 786 2,336,000
2005/08/25 772 784 769 779 1,152,000
2005/08/24 772 778 772 773 1,297,000
2005/08/23 767 786 761 782 2,028,000
2005/08/22 770 774 759 765 1,154,000
2005/08/19 766 773 763 770 1,303,000
2005/08/18 773 775 763 770 1,004,000
2005/08/17 763 778 756 773 1,767,000
2005/08/16 753 769 749 766 1,187,000
2005/08/15 768 768 746 750 1,780,000
2005/08/12 771 773 757 770 2,203,000
2005/08/11 758 783 745 778 5,302,000
2005/08/10 725 733 722 729 1,570,000
2005/08/09 716 733 706 730 2,202,000
2005/08/08 703 715 700 706 2,069,000
2005/08/05 730 733 723 733 950,000
2005/08/04 731 734 722 732 1,393,000
2005/08/03 742 743 732 741 1,166,000
2005/08/02 740 745 738 741 794,000
2005/08/01 736 753 736 743 1,685,000
2005/07/29 754 757 747 753 1,295,000
2005/07/28 754 755 745 746 1,054,000
2005/07/27 730 758 730 758 2,395,000
2005/07/26 726 734 726 732 938,000
2005/07/25 729 731 722 727 772,000
2005/07/22 738 738 720 725 1,011,000
2005/07/21 728 737 726 735 1,170,000
2005/07/20 725 729 724 729 682,000
2005/07/19 729 731 720 725 811,000
2005/07/15 739 739 726 729 1,073,000
2005/07/14 725 739 725 731 921,000
2005/07/13 730 737 727 733 841,000
2005/07/12 740 740 727 729 976,000
2005/07/11 745 750 732 732 1,247,000
2005/07/08 741 745 739 739 1,187,000
2005/07/07 745 752 737 741 3,710,000
2005/07/06 728 737 728 737 1,159,000
2005/07/05 730 733 727 730 658,000
2005/07/04 736 741 730 732 851,000
2005/07/01 740 743 734 738 2,118,000
2005/06/30 743 747 741 747 1,531,000
2005/06/29 735 742 729 742 834,000
2005/06/28 723 726 719 725 714,000
2005/06/27 733 735 718 723 1,340,000
2005/06/24 731 741 731 736 722,000
2005/06/23 745 745 735 738 760,000
2005/06/22 749 749 740 746 1,024,000
2005/06/21 746 757 746 750 1,155,000
2005/06/20 760 762 749 752 1,211,000
2005/06/17 750 762 749 759 1,892,000
2005/06/16 742 748 738 747 1,551,000
2005/06/15 726 738 724 736 929,000
2005/06/14 736 736 729 729 606,000
2005/06/13 739 745 729 731 1,102,000
2005/06/10 734 737 731 735 2,378,000
2005/06/09 728 742 728 733 2,265,000
2005/06/08 724 732 720 722 2,092,000
2005/06/07 733 733 718 724 1,615,000
2005/06/06 747 751 731 733 1,762,000
2005/06/03 758 758 746 757 893,000
2005/06/02 748 759 748 757 1,139,000
2005/06/01 747 750 742 745 1,311,000
2005/05/31 755 756 742 742 1,855,000
2005/05/30 759 762 752 755 1,540,000
2005/05/27 741 755 739 753 1,989,000
2005/05/26 730 738 728 732 821,000
2005/05/25 742 745 732 733 990,000
2005/05/24 738 744 736 740 1,248,000
2005/05/23 734 739 728 735 914,000
2005/05/20 743 743 738 739 1,294,000
2005/05/19 708 737 706 735 2,215,000
2005/05/18 693 703 692 698 2,013,000
2005/05/17 708 708 683 700 3,486,000
2005/05/16 733 742 725 730 1,079,000
2005/05/13 720 737 720 732 477,000
2005/05/12 734 735 724 727 641,000
2005/05/11 726 735 725 732 941,000
2005/05/10 740 741 734 735 558,000
2005/05/09 740 742 733 740 667,000
2005/05/06 738 747 734 740 1,144,000
2005/05/02 722 730 713 726 1,095,000
2005/04/28 701 714 695 712 1,935,000
2005/04/27 710 715 707 711 1,056,000
2005/04/26 723 724 713 719 1,282,000
2005/04/25 732 732 715 721 2,068,000
2005/04/22 736 740 729 740 1,764,000
2005/04/21 717 720 703 716 2,049,000
2005/04/20 725 745 720 737 3,176,000
2005/04/19 701 712 691 706 1,177,000
2005/04/18 666 690 666 679 2,665,000
2005/04/15 725 733 715 716 2,127,000
2005/04/14 729 738 721 726 2,011,000
2005/04/13 741 745 731 732 1,726,000
2005/04/12 749 749 732 738 1,884,000
2005/04/11 768 768 755 759 795,000
2005/04/08 763 774 763 770 3,191,000
2005/04/07 753 762 740 762 2,437,000
2005/04/06 745 754 742 754 2,215,000
2005/04/05 743 743 734 738 1,222,000
2005/04/04 743 750 734 745 2,529,000
2005/04/01 725 745 721 744 3,882,000
2005/03/31 723 727 720 725 2,269,000
2005/03/30 705 716 705 713 1,706,000
2005/03/29 720 727 703 705 1,974,000
2005/03/28 700 721 696 718 5,142,000
2005/03/25 688 689 681 685 507,000
2005/03/24 680 691 677 682 1,010,000
2005/03/23 685 685 674 675 922,000
2005/03/22 688 689 680 683 719,000
2005/03/18 687 696 686 688 533,000
2005/03/17 678 696 677 687 1,236,000
2005/03/16 688 690 676 686 1,391,000
2005/03/15 700 703 688 692 970,000
2005/03/14 718 724 692 694 1,452,000
2005/03/11 705 725 705 718 1,696,000
2005/03/10 711 711 702 702 921,000
2005/03/09 708 721 707 713 902,000
2005/03/08 717 719 712 715 723,000
2005/03/07 723 725 717 721 1,313,000
2005/03/04 715 719 705 717 868,000
2005/03/03 712 719 712 715 802,000
2005/03/02 728 735 718 719 3,262,000
2005/03/01 700 710 698 708 3,007,000
2005/02/28 689 694 682 694 1,784,000
2005/02/25 669 691 666 689 4,135,000
2005/02/24 642 659 642 659 1,016,000
2005/02/23 641 650 640 647 946,000
2005/02/22 661 669 656 656 1,987,000
2005/02/21 657 661 647 658 1,163,000
2005/02/18 652 658 642 647 1,388,000
2005/02/17 662 667 655 662 1,027,000
2005/02/16 656 669 656 661 1,562,000
2005/02/15 656 657 651 655 621,000
2005/02/14 659 659 649 653 1,076,000
2005/02/10 646 652 637 652 665,000
2005/02/09 644 647 640 641 773,000
2005/02/08 646 648 637 641 756,000
2005/02/07 634 651 630 651 1,680,000
2005/02/04 631 631 616 631 1,122,000
2005/02/03 633 636 623 629 1,271,000
2005/02/02 635 641 633 641 988,000
2005/02/01 645 648 635 642 807,000
2005/01/31 638 649 637 649 732,000
2005/01/28 645 646 637 642 556,000
2005/01/27 649 655 645 650 548,000
2005/01/26 648 649 643 647 610,000
2005/01/25 642 648 642 648 773,000
2005/01/24 638 651 636 651 921,000
2005/01/21 640 649 636 639 1,531,000
2005/01/20 658 658 644 651 2,105,000
2005/01/19 677 686 662 663 3,180,000
2005/01/18 675 675 662 667 891,000
2005/01/17 670 676 669 675 1,669,000
2005/01/14 649 668 646 666 1,897,000
2005/01/13 660 664 652 652 1,854,000
2005/01/12 642 658 641 658 2,914,000
2005/01/11 643 643 638 642 685,000
2005/01/07 645 645 638 643 1,293,000
2005/01/06 634 645 632 640 2,833,000
2005/01/05 628 640 623 633 2,508,000
2005/01/04 624 632 618 632 1,088,000

このページの先頭へ