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 |
---|---|---|---|---|---|
2011/12/30 | 640 | 649 | 634 | 649 | 2,435,000 |
2011/12/29 | 635 | 640 | 629 | 639 | 2,318,000 |
2011/12/28 | 631 | 640 | 630 | 637 | 2,486,000 |
2011/12/27 | 631 | 637 | 629 | 631 | 1,609,000 |
2011/12/26 | 640 | 642 | 629 | 637 | 3,430,000 |
2011/12/22 | 611 | 630 | 610 | 629 | 4,893,000 |
2011/12/21 | 627 | 635 | 619 | 620 | 6,880,000 |
2011/12/20 | 594 | 603 | 592 | 596 | 2,491,000 |
2011/12/19 | 593 | 594 | 577 | 589 | 2,694,000 |
2011/12/16 | 590 | 600 | 579 | 597 | 4,342,000 |
2011/12/15 | 607 | 608 | 586 | 588 | 3,676,000 |
2011/12/14 | 622 | 623 | 608 | 613 | 3,155,000 |
2011/12/13 | 626 | 628 | 620 | 624 | 3,329,000 |
2011/12/12 | 628 | 642 | 624 | 636 | 6,069,000 |
2011/12/09 | 608 | 613 | 600 | 608 | 7,174,000 |
2011/12/08 | 623 | 628 | 618 | 624 | 2,981,000 |
2011/12/07 | 607 | 628 | 606 | 628 | 5,781,000 |
2011/12/06 | 608 | 616 | 595 | 595 | 4,633,000 |
2011/12/05 | 612 | 629 | 608 | 618 | 4,029,000 |
2011/12/02 | 593 | 615 | 592 | 611 | 6,007,000 |
2011/12/01 | 594 | 598 | 587 | 590 | 3,970,000 |
2011/11/30 | 571 | 588 | 560 | 567 | 5,681,000 |
2011/11/29 | 557 | 573 | 552 | 572 | 3,242,000 |
2011/11/28 | 538 | 554 | 532 | 550 | 2,835,000 |
2011/11/25 | 520 | 538 | 516 | 525 | 3,601,000 |
2011/11/24 | 532 | 534 | 515 | 523 | 2,988,000 |
2011/11/22 | 544 | 555 | 539 | 545 | 2,840,000 |
2011/11/21 | 542 | 553 | 537 | 550 | 3,661,000 |
2011/11/18 | 534 | 547 | 534 | 543 | 2,397,000 |
2011/11/17 | 537 | 550 | 534 | 545 | 3,506,000 |
2011/11/16 | 562 | 572 | 542 | 544 | 3,218,000 |
2011/11/15 | 550 | 564 | 548 | 558 | 4,268,000 |
2011/11/14 | 555 | 573 | 549 | 553 | 5,293,000 |
2011/11/11 | 537 | 547 | 517 | 539 | 5,034,000 |
2011/11/10 | 537 | 546 | 532 | 540 | 3,676,000 |
2011/11/09 | 565 | 566 | 542 | 557 | 6,035,000 |
2011/11/08 | 556 | 574 | 552 | 560 | 10,534,000 |
2011/11/07 | 591 | 598 | 573 | 582 | 6,048,000 |
2011/11/04 | 605 | 608 | 594 | 606 | 3,105,000 |
2011/11/02 | 579 | 594 | 569 | 588 | 5,474,000 |
2011/11/01 | 606 | 613 | 599 | 599 | 3,476,000 |
2011/10/31 | 630 | 636 | 616 | 616 | 4,208,000 |
2011/10/28 | 643 | 643 | 621 | 622 | 5,827,000 |
2011/10/27 | 617 | 631 | 604 | 625 | 4,850,000 |
2011/10/26 | 595 | 619 | 594 | 614 | 3,779,000 |
2011/10/25 | 600 | 626 | 590 | 608 | 7,555,000 |
2011/10/24 | 571 | 598 | 571 | 597 | 4,602,000 |
2011/10/21 | 553 | 572 | 550 | 559 | 3,626,000 |
2011/10/20 | 566 | 566 | 544 | 553 | 4,513,000 |
2011/10/19 | 593 | 595 | 562 | 568 | 4,200,000 |
2011/10/18 | 566 | 584 | 562 | 582 | 3,753,000 |
2011/10/17 | 582 | 593 | 576 | 580 | 4,109,000 |
2011/10/14 | 573 | 591 | 560 | 563 | 5,796,000 |
2011/10/13 | 573 | 592 | 572 | 577 | 5,992,000 |
2011/10/12 | 536 | 570 | 533 | 563 | 6,442,000 |
2011/10/11 | 545 | 552 | 541 | 544 | 5,343,000 |
2011/10/07 | 544 | 548 | 519 | 528 | 8,823,000 |
2011/10/06 | 479 | 501 | 479 | 496 | 8,006,000 |
2011/10/05 | 474 | 482 | 460 | 467 | 6,656,000 |
2011/10/04 | 448 | 468 | 443 | 465 | 5,363,000 |
2011/10/03 | 474 | 477 | 452 | 460 | 5,319,000 |
2011/09/30 | 489 | 498 | 478 | 482 | 4,475,000 |
2011/09/29 | 474 | 500 | 465 | 499 | 5,391,000 |
2011/09/28 | 495 | 498 | 484 | 487 | 3,932,000 |
2011/09/27 | 485 | 495 | 476 | 487 | 4,344,000 |
2011/09/26 | 484 | 487 | 463 | 467 | 6,820,000 |
2011/09/22 | 482 | 492 | 479 | 483 | 4,690,000 |
2011/09/21 | 487 | 506 | 484 | 496 | 5,148,000 |
2011/09/20 | 502 | 504 | 489 | 494 | 7,846,000 |
2011/09/16 | 487 | 518 | 487 | 516 | 9,898,000 |
2011/09/15 | 472 | 479 | 467 | 479 | 10,198,000 |
2011/09/14 | 461 | 472 | 444 | 452 | 6,925,000 |
2011/09/13 | 449 | 470 | 448 | 462 | 7,011,000 |
2011/09/12 | 444 | 451 | 434 | 441 | 6,458,000 |
2011/09/09 | 483 | 483 | 454 | 458 | 9,115,000 |
2011/09/08 | 492 | 496 | 482 | 487 | 7,005,000 |
2011/09/07 | 467 | 480 | 466 | 480 | 6,905,000 |
2011/09/06 | 471 | 472 | 452 | 454 | 6,703,000 |
2011/09/05 | 495 | 495 | 479 | 483 | 6,968,000 |
2011/09/02 | 513 | 526 | 503 | 508 | 7,894,000 |
2011/09/01 | 507 | 535 | 506 | 523 | 11,921,000 |
2011/08/31 | 525 | 552 | 497 | 501 | 20,860,000 |
2011/08/30 | 490 | 522 | 486 | 519 | 13,588,000 |
2011/08/29 | 474 | 485 | 460 | 475 | 4,601,000 |
2011/08/26 | 455 | 472 | 449 | 471 | 4,721,000 |
2011/08/25 | 447 | 469 | 443 | 464 | 5,993,000 |
2011/08/24 | 472 | 473 | 440 | 447 | 6,818,000 |
2011/08/23 | 464 | 472 | 450 | 470 | 4,319,000 |
2011/08/22 | 466 | 483 | 455 | 457 | 5,841,000 |
2011/08/19 | 480 | 488 | 463 | 465 | 6,161,000 |
2011/08/18 | 519 | 519 | 492 | 496 | 4,178,000 |
2011/08/17 | 535 | 535 | 523 | 526 | 3,794,000 |
2011/08/16 | 533 | 539 | 533 | 537 | 3,024,000 |
2011/08/15 | 522 | 530 | 519 | 523 | 2,482,000 |
2011/08/12 | 544 | 549 | 517 | 518 | 4,985,000 |
2011/08/11 | 534 | 544 | 529 | 538 | 5,688,000 |
2011/08/10 | 562 | 576 | 542 | 547 | 7,823,000 |
2011/08/09 | 514 | 531 | 496 | 528 | 5,632,000 |
2011/08/08 | 541 | 547 | 526 | 532 | 4,206,000 |
2011/08/05 | 537 | 554 | 533 | 551 | 5,199,000 |
2011/08/04 | 580 | 586 | 567 | 577 | 3,454,000 |
2011/08/03 | 569 | 576 | 558 | 574 | 6,310,000 |
2011/08/02 | 590 | 591 | 577 | 579 | 6,989,000 |
2011/08/01 | 608 | 623 | 608 | 617 | 2,900,000 |
2011/07/29 | 614 | 623 | 602 | 606 | 4,950,000 |
2011/07/28 | 610 | 614 | 594 | 611 | 4,766,000 |
2011/07/27 | 622 | 622 | 612 | 616 | 4,004,000 |
2011/07/26 | 632 | 632 | 615 | 625 | 3,635,000 |
2011/07/25 | 635 | 643 | 626 | 627 | 3,910,000 |
2011/07/22 | 645 | 647 | 639 | 645 | 2,629,000 |
2011/07/21 | 639 | 646 | 630 | 645 | 7,228,000 |
2011/07/20 | 637 | 638 | 623 | 630 | 9,748,000 |
2011/07/19 | 653 | 653 | 637 | 639 | 4,162,000 |
2011/07/15 | 645 | 657 | 643 | 656 | 3,575,000 |
2011/07/14 | 671 | 671 | 642 | 645 | 8,911,000 |
2011/07/13 | 670 | 685 | 668 | 673 | 3,764,000 |
2011/07/12 | 680 | 681 | 673 | 674 | 3,561,000 |
2011/07/11 | 704 | 708 | 691 | 692 | 2,900,000 |
2011/07/08 | 720 | 720 | 711 | 713 | 2,252,000 |
2011/07/07 | 703 | 710 | 696 | 708 | 2,915,000 |
2011/07/06 | 709 | 710 | 699 | 708 | 2,283,000 |
2011/07/05 | 717 | 721 | 704 | 708 | 2,370,000 |
2011/07/04 | 720 | 724 | 710 | 712 | 3,340,000 |
2011/07/01 | 692 | 712 | 691 | 708 | 3,793,000 |
2011/06/30 | 691 | 692 | 682 | 682 | 2,425,000 |
2011/06/29 | 696 | 697 | 688 | 695 | 2,180,000 |
2011/06/28 | 682 | 684 | 678 | 681 | 1,932,000 |
2011/06/27 | 673 | 683 | 672 | 672 | 1,697,000 |
2011/06/24 | 669 | 679 | 666 | 679 | 2,266,000 |
2011/06/23 | 678 | 682 | 665 | 665 | 2,992,000 |
2011/06/22 | 670 | 687 | 668 | 685 | 3,629,000 |
2011/06/21 | 661 | 681 | 658 | 661 | 5,999,000 |
2011/06/20 | 679 | 683 | 668 | 670 | 2,071,000 |
2011/06/17 | 684 | 693 | 677 | 679 | 2,393,000 |
2011/06/16 | 698 | 698 | 678 | 679 | 5,561,000 |
2011/06/15 | 714 | 714 | 699 | 705 | 3,010,000 |
2011/06/14 | 708 | 719 | 704 | 716 | 3,743,000 |
2011/06/13 | 677 | 705 | 675 | 699 | 3,706,000 |
2011/06/10 | 694 | 709 | 687 | 689 | 8,150,000 |
2011/06/09 | 677 | 680 | 669 | 680 | 2,391,000 |
2011/06/08 | 668 | 681 | 667 | 679 | 3,261,000 |
2011/06/07 | 643 | 681 | 643 | 675 | 6,320,000 |
2011/06/06 | 648 | 661 | 643 | 650 | 3,008,000 |
2011/06/03 | 650 | 661 | 650 | 652 | 2,674,000 |
2011/06/02 | 650 | 659 | 644 | 657 | 3,223,000 |
2011/06/01 | 679 | 689 | 666 | 669 | 5,519,000 |
2011/05/31 | 678 | 689 | 677 | 679 | 3,489,000 |
2011/05/30 | 676 | 690 | 674 | 685 | 3,076,000 |
2011/05/27 | 663 | 685 | 658 | 683 | 4,241,000 |
2011/05/26 | 664 | 672 | 657 | 664 | 3,805,000 |
2011/05/25 | 667 | 670 | 647 | 654 | 3,543,000 |
2011/05/24 | 648 | 676 | 642 | 673 | 5,379,000 |
2011/05/23 | 671 | 672 | 652 | 656 | 3,366,000 |
2011/05/20 | 676 | 690 | 673 | 681 | 3,932,000 |
2011/05/19 | 717 | 724 | 674 | 676 | 9,987,000 |
2011/05/18 | 690 | 716 | 690 | 714 | 4,483,000 |
2011/05/17 | 681 | 687 | 672 | 684 | 5,449,000 |
2011/05/16 | 695 | 708 | 691 | 702 | 2,943,000 |
2011/05/13 | 727 | 727 | 687 | 704 | 5,863,000 |
2011/05/12 | 719 | 731 | 714 | 725 | 4,318,000 |
2011/05/11 | 745 | 754 | 698 | 718 | 11,788,000 |
2011/05/10 | 743 | 762 | 743 | 756 | 3,263,000 |
2011/05/09 | 746 | 755 | 741 | 750 | 2,265,000 |
2011/05/06 | 745 | 752 | 737 | 746 | 2,809,000 |
2011/05/02 | 758 | 767 | 751 | 767 | 2,959,000 |
2011/04/28 | 748 | 752 | 738 | 745 | 3,350,000 |
2011/04/27 | 731 | 743 | 727 | 742 | 2,681,000 |
2011/04/26 | 733 | 735 | 722 | 725 | 2,088,000 |
2011/04/25 | 747 | 757 | 738 | 739 | 2,684,000 |
2011/04/22 | 739 | 749 | 732 | 745 | 3,644,000 |
2011/04/21 | 735 | 744 | 732 | 736 | 5,598,000 |
2011/04/20 | 735 | 746 | 722 | 724 | 8,376,000 |
2011/04/19 | 709 | 718 | 707 | 710 | 4,181,000 |
2011/04/18 | 731 | 736 | 716 | 719 | 3,318,000 |
2011/04/15 | 720 | 742 | 718 | 723 | 9,341,000 |
2011/04/14 | 721 | 728 | 706 | 725 | 11,212,000 |
2011/04/13 | 732 | 753 | 724 | 736 | 7,828,000 |
2011/04/12 | 766 | 773 | 740 | 747 | 7,845,000 |
2011/04/11 | 805 | 820 | 781 | 785 | 5,487,000 |
2011/04/08 | 785 | 805 | 762 | 802 | 10,007,000 |
2011/04/07 | 811 | 821 | 798 | 799 | 3,900,000 |
2011/04/06 | 824 | 828 | 797 | 804 | 5,198,000 |
2011/04/05 | 840 | 840 | 813 | 824 | 5,261,000 |
2011/04/04 | 849 | 860 | 840 | 844 | 3,499,000 |
2011/04/01 | 872 | 872 | 843 | 845 | 7,786,000 |
2011/03/31 | 880 | 888 | 861 | 872 | 8,298,000 |
2011/03/30 | 836 | 866 | 832 | 865 | 9,714,000 |
2011/03/29 | 808 | 836 | 805 | 828 | 8,119,000 |
2011/03/28 | 816 | 828 | 796 | 828 | 21,576,000 |
2011/03/25 | 796 | 823 | 793 | 818 | 9,809,000 |
2011/03/24 | 792 | 796 | 773 | 782 | 6,423,000 |
2011/03/23 | 775 | 801 | 765 | 786 | 6,282,000 |
2011/03/22 | 780 | 783 | 766 | 773 | 5,112,000 |
2011/03/18 | 744 | 758 | 735 | 750 | 4,552,000 |
2011/03/17 | 677 | 740 | 673 | 717 | 6,359,000 |
2011/03/16 | 715 | 722 | 671 | 717 | 8,080,000 |
2011/03/15 | 687 | 687 | 554 | 650 | 10,038,000 |
2011/03/14 | 719 | 765 | 698 | 702 | 10,199,000 |
2011/03/11 | 815 | 822 | 808 | 809 | 7,605,000 |
2011/03/10 | 837 | 837 | 815 | 830 | 8,939,000 |
2011/03/09 | 830 | 847 | 828 | 839 | 15,581,000 |
2011/03/08 | 810 | 820 | 798 | 802 | 4,483,000 |
2011/03/07 | 817 | 828 | 805 | 814 | 6,158,000 |
2011/03/04 | 807 | 828 | 800 | 820 | 12,577,000 |
2011/03/03 | 797 | 797 | 782 | 792 | 3,158,000 |
2011/03/02 | 780 | 799 | 779 | 785 | 4,673,000 |
2011/03/01 | 795 | 797 | 781 | 796 | 4,665,000 |
2011/02/28 | 757 | 794 | 757 | 790 | 8,057,000 |
2011/02/25 | 730 | 758 | 728 | 757 | 5,692,000 |
2011/02/24 | 740 | 742 | 725 | 729 | 4,639,000 |
2011/02/23 | 741 | 760 | 740 | 745 | 5,611,000 |
2011/02/22 | 770 | 786 | 753 | 756 | 6,701,000 |
2011/02/21 | 787 | 787 | 766 | 772 | 5,471,000 |
2011/02/18 | 792 | 804 | 787 | 795 | 3,531,000 |
2011/02/17 | 813 | 819 | 799 | 801 | 4,570,000 |
2011/02/16 | 817 | 825 | 812 | 813 | 3,911,000 |
2011/02/15 | 819 | 822 | 811 | 818 | 4,426,000 |
2011/02/14 | 790 | 821 | 785 | 813 | 10,029,000 |
2011/02/10 | 769 | 786 | 767 | 783 | 5,335,000 |
2011/02/09 | 778 | 781 | 762 | 766 | 5,717,000 |
2011/02/08 | 810 | 810 | 756 | 777 | 12,957,000 |
2011/02/07 | 790 | 809 | 788 | 798 | 7,039,000 |
2011/02/04 | 786 | 791 | 778 | 783 | 4,678,000 |
2011/02/03 | 787 | 792 | 773 | 787 | 3,678,000 |
2011/02/02 | 797 | 801 | 783 | 789 | 6,096,000 |
2011/02/01 | 775 | 787 | 768 | 787 | 7,600,000 |
2011/01/31 | 743 | 758 | 730 | 754 | 6,398,000 |
2011/01/28 | 760 | 770 | 756 | 765 | 6,254,000 |
2011/01/27 | 760 | 772 | 751 | 770 | 9,143,000 |
2011/01/26 | 754 | 772 | 746 | 764 | 12,969,000 |
2011/01/25 | 720 | 739 | 719 | 734 | 8,560,000 |
2011/01/24 | 684 | 704 | 682 | 703 | 4,098,000 |
2011/01/21 | 696 | 708 | 674 | 687 | 7,566,000 |
2011/01/20 | 720 | 725 | 692 | 693 | 7,360,000 |
2011/01/19 | 722 | 733 | 716 | 731 | 6,807,000 |
2011/01/18 | 695 | 713 | 687 | 713 | 6,982,000 |
2011/01/17 | 675 | 697 | 672 | 691 | 8,279,000 |
2011/01/14 | 651 | 677 | 649 | 666 | 12,288,000 |
2011/01/13 | 645 | 647 | 635 | 639 | 2,208,000 |
2011/01/12 | 646 | 652 | 631 | 634 | 4,656,000 |
2011/01/11 | 626 | 646 | 625 | 636 | 2,800,000 |
2011/01/07 | 638 | 640 | 628 | 631 | 4,066,000 |
2011/01/06 | 633 | 642 | 633 | 637 | 5,878,000 |
2011/01/05 | 605 | 624 | 605 | 623 | 6,768,000 |
2011/01/04 | 587 | 609 | 585 | 609 | 7,570,000 |