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
2007/12/28 629 631 621 625 695,000
2007/12/27 627 634 622 628 1,181,000
2007/12/26 610 626 610 625 733,000
2007/12/25 628 628 610 614 1,099,000
2007/12/21 591 610 586 608 1,795,000
2007/12/20 601 601 588 590 1,822,000
2007/12/19 595 601 587 589 1,651,000
2007/12/18 600 611 595 600 1,885,000
2007/12/17 624 624 608 610 2,116,000
2007/12/14 634 646 625 631 2,156,000
2007/12/13 638 639 619 621 2,612,000
2007/12/12 630 646 626 646 3,092,000
2007/12/11 645 652 633 637 1,761,000
2007/12/10 644 650 634 638 2,426,000
2007/12/07 640 652 639 639 2,646,000
2007/12/06 622 640 622 638 3,931,000
2007/12/05 606 611 595 605 3,736,000
2007/12/04 625 629 605 606 2,664,000
2007/12/03 628 637 624 625 3,878,000
2007/11/30 615 646 614 624 13,847,000
2007/11/29 568 596 568 590 4,462,000
2007/11/28 574 578 563 563 3,487,000
2007/11/27 541 571 535 570 3,697,000
2007/11/26 547 549 532 544 2,923,000
2007/11/22 540 549 532 545 2,797,000
2007/11/21 560 560 541 544 1,832,000
2007/11/20 544 558 530 556 3,221,000
2007/11/19 564 566 536 546 4,133,000
2007/11/16 571 576 560 573 2,488,000
2007/11/15 579 587 575 583 2,798,000
2007/11/14 577 589 575 586 3,099,000
2007/11/13 575 580 566 572 2,884,000
2007/11/12 585 590 569 574 4,515,000
2007/11/09 615 623 614 615 1,691,000
2007/11/08 622 626 607 614 2,556,000
2007/11/07 665 665 626 629 4,152,000
2007/11/06 652 653 639 647 2,293,000
2007/11/05 669 669 652 654 1,408,000
2007/11/02 686 687 668 670 1,811,000
2007/11/01 686 702 685 701 1,431,000
2007/10/31 667 683 662 680 1,477,000
2007/10/30 664 672 658 667 1,521,000
2007/10/29 663 676 656 665 1,486,000
2007/10/26 664 666 650 655 2,516,000
2007/10/25 673 681 660 667 1,663,000
2007/10/24 687 692 668 673 2,951,000
2007/10/23 681 692 677 686 1,259,000
2007/10/22 690 696 681 683 1,892,000
2007/10/19 697 717 688 711 2,520,000
2007/10/18 688 699 683 698 2,110,000
2007/10/17 691 698 677 687 3,075,000
2007/10/16 698 701 688 690 1,520,000
2007/10/15 695 705 693 702 2,996,000
2007/10/12 697 697 678 692 6,093,000
2007/10/11 757 764 743 757 1,384,000
2007/10/10 759 770 752 764 2,818,000
2007/10/09 722 746 720 739 2,268,000
2007/10/05 725 728 718 722 1,496,000
2007/10/04 720 722 712 718 1,160,000
2007/10/03 717 729 713 720 2,793,000
2007/10/02 700 710 692 709 2,796,000
2007/10/01 693 698 681 685 1,706,000
2007/09/28 672 700 668 692 3,566,000
2007/09/27 651 682 641 676 5,118,000
2007/09/26 673 685 673 681 1,606,000
2007/09/25 676 682 665 668 2,420,000
2007/09/21 686 690 659 671 3,184,000
2007/09/20 721 726 697 700 2,563,000
2007/09/19 727 732 715 721 2,169,000
2007/09/18 736 739 713 717 1,665,000
2007/09/14 739 747 737 743 1,193,000
2007/09/13 751 755 736 737 1,559,000
2007/09/12 757 758 737 741 1,774,000
2007/09/11 748 753 740 747 1,419,000
2007/09/10 749 758 743 747 1,785,000
2007/09/07 773 773 756 765 2,078,000
2007/09/06 781 785 769 782 1,302,000
2007/09/05 813 819 790 790 1,482,000
2007/09/04 803 810 799 801 1,051,000
2007/09/03 810 814 794 798 1,812,000
2007/08/31 781 810 781 810 1,798,000
2007/08/30 791 791 777 785 1,594,000
2007/08/29 765 772 756 771 1,612,000
2007/08/28 779 787 775 787 1,257,000
2007/08/27 815 821 778 783 2,798,000
2007/08/24 772 775 763 767 1,148,000
2007/08/23 749 776 745 770 2,042,000
2007/08/22 746 753 737 739 1,923,000
2007/08/21 742 769 742 760 1,684,000
2007/08/20 750 760 740 745 2,896,000
2007/08/17 795 798 734 736 2,101,000
2007/08/16 814 819 784 794 2,167,000
2007/08/15 824 841 814 822 2,834,000
2007/08/14 833 837 818 834 1,735,000
2007/08/13 819 870 813 852 4,613,000
2007/08/10 790 804 761 793 5,134,000
2007/08/09 843 843 792 811 5,147,000
2007/08/08 836 845 820 831 2,885,000
2007/08/07 847 864 836 838 2,668,000
2007/08/06 826 833 814 827 3,485,000
2007/08/03 854 859 836 841 2,555,000
2007/08/02 838 864 838 857 2,812,000
2007/08/01 878 890 867 868 1,445,000
2007/07/31 882 892 876 877 1,156,000
2007/07/30 870 883 869 881 1,131,000
2007/07/27 867 891 865 876 1,529,000
2007/07/26 910 910 886 887 2,538,000
2007/07/25 920 920 894 911 2,324,000
2007/07/24 921 926 913 922 1,262,000
2007/07/23 934 935 910 917 1,346,000
2007/07/20 945 948 936 939 1,121,000
2007/07/19 940 944 929 937 1,036,000
2007/07/18 940 942 926 938 1,425,000
2007/07/17 939 943 931 940 1,112,000
2007/07/13 942 949 928 943 2,803,000
2007/07/12 949 949 918 922 3,535,000
2007/07/11 951 956 943 949 1,129,000
2007/07/10 965 968 953 958 1,559,000
2007/07/09 953 970 951 965 2,352,000
2007/07/06 936 951 934 949 2,739,000
2007/07/05 927 940 927 938 1,158,000
2007/07/04 930 933 921 926 1,198,000
2007/07/03 941 946 927 929 1,414,000
2007/07/02 937 948 935 941 1,347,000
2007/06/29 930 943 924 931 2,320,000
2007/06/28 923 938 923 930 1,329,000
2007/06/27 922 928 914 917 1,463,000
2007/06/26 942 942 909 930 3,193,000
2007/06/25 953 964 940 941 3,574,000
2007/06/22 952 965 941 959 4,062,000
2007/06/21 935 952 933 949 3,704,000
2007/06/20 905 938 902 926 3,149,000
2007/06/19 902 906 892 895 1,346,000
2007/06/18 915 924 908 916 1,603,000
2007/06/15 910 928 903 915 3,066,000
2007/06/14 863 958 863 921 6,075,000
2007/06/13 835 867 833 863 2,565,000
2007/06/12 858 865 843 847 2,627,000
2007/06/11 874 875 860 863 1,970,000
2007/06/08 870 880 865 875 1,607,000
2007/06/07 885 887 872 885 2,666,000
2007/06/06 903 904 884 891 2,050,000
2007/06/05 928 928 907 910 2,121,000
2007/06/04 911 920 909 915 2,066,000
2007/06/01 915 917 907 911 1,066,000
2007/05/31 911 914 904 912 1,682,000
2007/05/30 901 909 899 908 1,699,000
2007/05/29 903 906 891 905 4,151,000
2007/05/28 938 941 926 933 902,000
2007/05/25 930 933 916 930 1,702,000
2007/05/24 926 946 905 934 2,099,000
2007/05/23 933 952 932 943 3,753,000
2007/05/22 904 936 895 932 5,133,000
2007/05/21 870 886 867 884 2,534,000
2007/05/18 883 887 863 869 2,898,000
2007/05/17 894 895 877 881 3,124,000
2007/05/16 876 892 866 890 5,801,000
2007/05/15 863 880 863 875 9,970,000
2007/05/14 987 988 955 963 3,096,000
2007/05/11 989 998 979 984 2,055,000
2007/05/10 1,014 1,017 1,003 1,006 1,592,000
2007/05/09 998 1,014 998 1,014 1,366,000
2007/05/08 1,001 1,010 999 1,003 1,237,000
2007/05/07 1,010 1,021 1,001 1,005 1,835,000
2007/05/02 1,006 1,007 992 999 2,052,000
2007/05/01 1,008 1,012 1,001 1,005 1,558,000
2007/04/27 1,018 1,047 1,011 1,014 1,556,000
2007/04/26 1,020 1,027 1,011 1,017 2,070,000
2007/04/25 1,030 1,036 1,017 1,020 1,533,000
2007/04/24 1,010 1,037 1,010 1,028 2,395,000
2007/04/23 1,036 1,038 1,020 1,021 2,172,000
2007/04/20 1,032 1,036 1,019 1,023 2,038,000
2007/04/19 1,055 1,056 1,017 1,031 3,751,000
2007/04/18 1,039 1,057 1,032 1,054 6,020,000
2007/04/17 1,040 1,054 1,029 1,030 9,249,000
2007/04/16 979 1,008 978 997 3,917,000
2007/04/13 978 984 964 967 3,516,000
2007/04/12 968 971 958 970 1,558,000
2007/04/11 966 972 959 968 1,550,000
2007/04/10 960 960 950 956 1,373,000
2007/04/09 959 971 955 968 2,191,000
2007/04/06 942 960 942 953 1,533,000
2007/04/05 943 953 932 945 1,507,000
2007/04/04 934 946 927 945 2,963,000
2007/04/03 907 925 906 924 3,110,000
2007/04/02 899 918 894 897 3,269,000
2007/03/30 895 897 883 891 2,533,000
2007/03/29 889 903 881 899 2,079,000
2007/03/28 914 918 890 894 4,356,000
2007/03/27 937 938 911 914 5,539,000
2007/03/26 965 971 960 969 1,005,000
2007/03/23 972 974 958 968 1,176,000
2007/03/22 969 974 965 971 2,077,000
2007/03/20 947 966 940 964 3,065,000
2007/03/19 932 935 923 935 1,874,000
2007/03/16 929 941 921 933 2,834,000
2007/03/15 934 936 925 929 1,254,000
2007/03/14 931 938 920 922 2,192,000
2007/03/13 970 970 948 951 1,366,000
2007/03/12 969 980 957 964 2,782,000
2007/03/09 950 953 942 949 2,248,000
2007/03/08 914 941 914 941 1,568,000
2007/03/07 941 941 915 921 2,332,000
2007/03/06 910 933 910 931 1,633,000
2007/03/05 926 930 912 913 2,187,000
2007/03/02 964 964 938 944 3,127,000
2007/03/01 975 976 953 962 1,999,000
2007/02/28 937 978 937 970 2,805,000
2007/02/27 995 995 984 987 2,246,000
2007/02/26 1,005 1,008 989 992 3,155,000
2007/02/23 1,002 1,015 1,001 1,003 2,119,000
2007/02/22 1,001 1,002 997 1,001 1,751,000
2007/02/21 995 999 990 993 2,481,000
2007/02/20 1,006 1,007 996 998 1,309,000
2007/02/19 1,002 1,002 991 1,000 1,191,000
2007/02/16 1,002 1,008 992 998 1,896,000
2007/02/15 1,014 1,014 997 1,000 2,233,000
2007/02/14 1,010 1,013 988 991 5,426,000
2007/02/13 964 989 954 983 3,243,000
2007/02/09 948 973 945 969 2,460,000
2007/02/08 964 973 960 963 1,220,000
2007/02/07 983 983 950 963 2,709,000
2007/02/06 967 983 967 978 2,226,000
2007/02/05 971 973 954 966 3,111,000
2007/02/02 1,000 1,000 965 973 5,857,000
2007/02/01 1,035 1,044 1,027 1,036 1,180,000
2007/01/31 1,055 1,065 1,036 1,039 1,792,000
2007/01/30 1,063 1,075 1,050 1,051 1,678,000
2007/01/29 1,054 1,072 1,054 1,067 1,180,000
2007/01/26 1,076 1,080 1,060 1,074 1,334,000
2007/01/25 1,114 1,115 1,089 1,089 1,534,000
2007/01/24 1,114 1,114 1,083 1,086 2,045,000
2007/01/23 1,103 1,117 1,096 1,114 2,696,000
2007/01/22 1,108 1,119 1,096 1,112 3,659,000
2007/01/19 1,075 1,091 1,065 1,083 3,592,000
2007/01/18 1,061 1,074 1,056 1,062 1,567,000
2007/01/17 1,074 1,074 1,052 1,068 1,819,000
2007/01/16 1,050 1,068 1,050 1,061 1,713,000
2007/01/15 1,035 1,053 1,034 1,044 1,179,000
2007/01/12 1,031 1,036 1,022 1,026 1,345,000
2007/01/11 1,024 1,030 1,010 1,015 1,522,000
2007/01/10 1,030 1,036 1,014 1,019 1,343,000
2007/01/09 1,021 1,034 1,017 1,026 1,361,000
2007/01/05 1,063 1,066 1,034 1,040 1,368,000
2007/01/04 1,065 1,065 1,046 1,054 954,000

このページの先頭へ