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 |
---|---|---|---|---|---|
2012/12/28 | 540 | 541 | 516 | 523 | 3,772,000 |
2012/12/27 | 530 | 539 | 528 | 530 | 3,982,000 |
2012/12/26 | 515 | 525 | 513 | 524 | 2,506,000 |
2012/12/25 | 507 | 518 | 506 | 513 | 2,982,000 |
2012/12/21 | 516 | 517 | 491 | 499 | 4,550,000 |
2012/12/20 | 523 | 524 | 502 | 506 | 5,591,000 |
2012/12/19 | 512 | 525 | 510 | 525 | 6,800,000 |
2012/12/18 | 495 | 505 | 487 | 502 | 4,842,000 |
2012/12/17 | 504 | 519 | 491 | 492 | 6,524,000 |
2012/12/14 | 492 | 498 | 479 | 491 | 7,862,000 |
2012/12/13 | 489 | 503 | 488 | 500 | 6,107,000 |
2012/12/12 | 479 | 485 | 474 | 482 | 4,450,000 |
2012/12/11 | 463 | 472 | 457 | 471 | 3,314,000 |
2012/12/10 | 464 | 473 | 458 | 461 | 4,009,000 |
2012/12/07 | 442 | 465 | 440 | 460 | 9,271,000 |
2012/12/06 | 438 | 445 | 421 | 441 | 6,481,000 |
2012/12/05 | 427 | 440 | 416 | 432 | 7,604,000 |
2012/12/04 | 450 | 453 | 437 | 438 | 4,451,000 |
2012/12/03 | 455 | 459 | 447 | 455 | 2,213,000 |
2012/11/30 | 448 | 458 | 440 | 452 | 3,705,000 |
2012/11/29 | 441 | 447 | 435 | 445 | 3,354,000 |
2012/11/28 | 444 | 446 | 435 | 438 | 3,657,000 |
2012/11/27 | 446 | 458 | 439 | 449 | 4,638,000 |
2012/11/26 | 472 | 477 | 448 | 449 | 5,259,000 |
2012/11/22 | 451 | 462 | 449 | 461 | 4,386,000 |
2012/11/21 | 449 | 459 | 438 | 445 | 5,268,000 |
2012/11/20 | 452 | 457 | 433 | 441 | 6,007,000 |
2012/11/19 | 468 | 480 | 444 | 447 | 8,044,000 |
2012/11/16 | 440 | 464 | 436 | 460 | 7,606,000 |
2012/11/15 | 418 | 435 | 414 | 432 | 5,944,000 |
2012/11/14 | 412 | 416 | 405 | 413 | 2,903,000 |
2012/11/13 | 398 | 417 | 396 | 411 | 6,064,000 |
2012/11/12 | 387 | 399 | 387 | 398 | 4,016,000 |
2012/11/09 | 389 | 396 | 385 | 391 | 4,377,000 |
2012/11/08 | 393 | 403 | 388 | 391 | 6,694,000 |
2012/11/07 | 387 | 407 | 382 | 404 | 13,901,000 |
2012/11/06 | 430 | 434 | 406 | 406 | 17,643,000 |
2012/11/05 | 490 | 492 | 478 | 486 | 4,319,000 |
2012/11/02 | 500 | 505 | 491 | 500 | 4,873,000 |
2012/11/01 | 483 | 491 | 479 | 489 | 3,932,000 |
2012/10/31 | 477 | 488 | 470 | 483 | 4,401,000 |
2012/10/30 | 463 | 483 | 460 | 469 | 6,023,000 |
2012/10/29 | 456 | 459 | 446 | 456 | 3,542,000 |
2012/10/26 | 469 | 469 | 453 | 454 | 5,122,000 |
2012/10/25 | 458 | 473 | 453 | 467 | 6,587,000 |
2012/10/24 | 460 | 468 | 455 | 458 | 4,259,000 |
2012/10/23 | 474 | 484 | 462 | 465 | 4,302,000 |
2012/10/22 | 460 | 469 | 450 | 467 | 4,599,000 |
2012/10/19 | 462 | 471 | 456 | 471 | 7,355,000 |
2012/10/18 | 444 | 468 | 440 | 465 | 13,536,000 |
2012/10/17 | 420 | 432 | 413 | 430 | 8,876,000 |
2012/10/16 | 414 | 420 | 403 | 408 | 5,115,000 |
2012/10/15 | 393 | 415 | 391 | 413 | 5,763,000 |
2012/10/12 | 384 | 400 | 384 | 393 | 5,107,000 |
2012/10/11 | 374 | 397 | 374 | 384 | 5,295,000 |
2012/10/10 | 367 | 386 | 366 | 381 | 6,501,000 |
2012/10/09 | 382 | 387 | 372 | 375 | 4,804,000 |
2012/10/05 | 390 | 401 | 381 | 400 | 5,004,000 |
2012/10/04 | 377 | 386 | 361 | 386 | 5,082,000 |
2012/10/03 | 389 | 402 | 376 | 378 | 4,674,000 |
2012/10/02 | 389 | 399 | 384 | 397 | 4,452,000 |
2012/10/01 | 378 | 388 | 375 | 385 | 3,897,000 |
2012/09/28 | 397 | 399 | 383 | 384 | 3,136,000 |
2012/09/27 | 391 | 402 | 384 | 391 | 4,593,000 |
2012/09/26 | 410 | 411 | 394 | 395 | 4,470,000 |
2012/09/25 | 419 | 425 | 412 | 416 | 3,526,000 |
2012/09/24 | 422 | 431 | 420 | 423 | 2,257,000 |
2012/09/21 | 435 | 438 | 423 | 424 | 4,462,000 |
2012/09/20 | 459 | 459 | 439 | 439 | 5,704,000 |
2012/09/19 | 466 | 472 | 453 | 470 | 3,925,000 |
2012/09/18 | 459 | 470 | 453 | 465 | 3,300,000 |
2012/09/14 | 441 | 467 | 441 | 461 | 5,855,000 |
2012/09/13 | 433 | 438 | 419 | 435 | 3,592,000 |
2012/09/12 | 426 | 431 | 418 | 430 | 3,570,000 |
2012/09/11 | 418 | 427 | 411 | 425 | 4,415,000 |
2012/09/10 | 447 | 449 | 424 | 426 | 3,869,000 |
2012/09/07 | 445 | 455 | 441 | 454 | 3,809,000 |
2012/09/06 | 431 | 441 | 425 | 432 | 2,702,000 |
2012/09/05 | 440 | 441 | 428 | 430 | 3,446,000 |
2012/09/04 | 415 | 441 | 415 | 436 | 4,808,000 |
2012/09/03 | 421 | 427 | 409 | 419 | 3,231,000 |
2012/08/31 | 425 | 430 | 420 | 420 | 2,061,000 |
2012/08/30 | 447 | 447 | 428 | 431 | 2,574,000 |
2012/08/29 | 439 | 450 | 436 | 444 | 2,773,000 |
2012/08/28 | 459 | 459 | 436 | 440 | 3,303,000 |
2012/08/27 | 464 | 464 | 451 | 454 | 2,580,000 |
2012/08/24 | 461 | 467 | 455 | 459 | 2,692,000 |
2012/08/23 | 461 | 476 | 451 | 473 | 5,046,000 |
2012/08/22 | 476 | 480 | 462 | 463 | 5,196,000 |
2012/08/21 | 500 | 505 | 487 | 488 | 2,801,000 |
2012/08/20 | 500 | 511 | 489 | 499 | 5,283,000 |
2012/08/17 | 480 | 494 | 472 | 492 | 6,660,000 |
2012/08/16 | 442 | 471 | 433 | 465 | 5,411,000 |
2012/08/15 | 432 | 445 | 426 | 443 | 5,146,000 |
2012/08/14 | 460 | 460 | 430 | 433 | 7,432,000 |
2012/08/13 | 472 | 473 | 463 | 464 | 1,660,000 |
2012/08/10 | 455 | 472 | 454 | 471 | 4,129,000 |
2012/08/09 | 464 | 474 | 451 | 458 | 7,819,000 |
2012/08/08 | 466 | 504 | 460 | 472 | 16,481,000 |
2012/08/07 | 511 | 522 | 510 | 518 | 1,581,000 |
2012/08/06 | 511 | 520 | 510 | 513 | 1,242,000 |
2012/08/03 | 510 | 510 | 494 | 499 | 2,198,000 |
2012/08/02 | 510 | 530 | 508 | 526 | 1,791,000 |
2012/08/01 | 520 | 521 | 506 | 514 | 2,227,000 |
2012/07/31 | 494 | 531 | 488 | 530 | 3,340,000 |
2012/07/30 | 521 | 524 | 508 | 512 | 1,875,000 |
2012/07/27 | 506 | 519 | 499 | 511 | 3,598,000 |
2012/07/26 | 480 | 496 | 477 | 491 | 3,956,000 |
2012/07/25 | 495 | 495 | 471 | 476 | 4,442,000 |
2012/07/24 | 494 | 508 | 488 | 505 | 3,258,000 |
2012/07/23 | 500 | 503 | 490 | 494 | 1,994,000 |
2012/07/20 | 524 | 527 | 509 | 510 | 3,795,000 |
2012/07/19 | 501 | 526 | 501 | 520 | 4,938,000 |
2012/07/18 | 506 | 508 | 486 | 488 | 3,160,000 |
2012/07/17 | 505 | 513 | 503 | 506 | 2,753,000 |
2012/07/13 | 502 | 517 | 501 | 509 | 5,695,000 |
2012/07/12 | 533 | 533 | 500 | 507 | 5,034,000 |
2012/07/11 | 526 | 531 | 516 | 530 | 3,938,000 |
2012/07/10 | 548 | 553 | 534 | 536 | 3,045,000 |
2012/07/09 | 565 | 565 | 543 | 545 | 5,345,000 |
2012/07/06 | 573 | 582 | 570 | 574 | 5,773,000 |
2012/07/05 | 571 | 574 | 562 | 564 | 3,429,000 |
2012/07/04 | 590 | 591 | 576 | 577 | 2,356,000 |
2012/07/03 | 585 | 586 | 578 | 580 | 1,508,000 |
2012/07/02 | 588 | 599 | 585 | 585 | 2,466,000 |
2012/06/29 | 553 | 581 | 550 | 578 | 3,542,000 |
2012/06/28 | 577 | 577 | 559 | 563 | 1,682,000 |
2012/06/27 | 566 | 570 | 551 | 568 | 3,294,000 |
2012/06/26 | 583 | 585 | 564 | 567 | 3,880,000 |
2012/06/25 | 600 | 602 | 588 | 589 | 1,786,000 |
2012/06/22 | 578 | 598 | 576 | 594 | 2,458,000 |
2012/06/21 | 592 | 602 | 584 | 588 | 3,619,000 |
2012/06/20 | 600 | 603 | 582 | 593 | 3,096,000 |
2012/06/19 | 603 | 605 | 593 | 594 | 3,596,000 |
2012/06/18 | 629 | 629 | 621 | 623 | 2,595,000 |
2012/06/15 | 625 | 629 | 609 | 612 | 2,143,000 |
2012/06/14 | 605 | 619 | 596 | 615 | 2,168,000 |
2012/06/13 | 611 | 617 | 605 | 611 | 1,495,000 |
2012/06/12 | 596 | 614 | 592 | 610 | 2,039,000 |
2012/06/11 | 602 | 616 | 599 | 611 | 2,641,000 |
2012/06/08 | 597 | 604 | 581 | 583 | 5,210,000 |
2012/06/07 | 612 | 617 | 588 | 595 | 4,603,000 |
2012/06/06 | 572 | 602 | 572 | 596 | 6,791,000 |
2012/06/05 | 548 | 567 | 548 | 562 | 3,618,000 |
2012/06/04 | 525 | 545 | 525 | 534 | 3,225,000 |
2012/06/01 | 565 | 569 | 548 | 553 | 3,778,000 |
2012/05/31 | 570 | 571 | 552 | 566 | 4,122,000 |
2012/05/30 | 590 | 594 | 576 | 588 | 2,096,000 |
2012/05/29 | 574 | 588 | 567 | 587 | 1,818,000 |
2012/05/28 | 587 | 588 | 574 | 577 | 2,599,000 |
2012/05/25 | 599 | 602 | 579 | 580 | 3,224,000 |
2012/05/24 | 600 | 612 | 588 | 598 | 4,833,000 |
2012/05/23 | 626 | 627 | 595 | 599 | 4,205,000 |
2012/05/22 | 628 | 637 | 623 | 630 | 2,383,000 |
2012/05/21 | 617 | 631 | 614 | 619 | 3,588,000 |
2012/05/18 | 642 | 647 | 613 | 616 | 5,370,000 |
2012/05/17 | 647 | 658 | 637 | 656 | 5,236,000 |
2012/05/16 | 653 | 661 | 642 | 650 | 2,677,000 |
2012/05/15 | 649 | 657 | 636 | 656 | 4,430,000 |
2012/05/14 | 666 | 675 | 650 | 655 | 3,491,000 |
2012/05/11 | 670 | 686 | 659 | 665 | 4,332,000 |
2012/05/10 | 677 | 687 | 663 | 673 | 4,418,000 |
2012/05/09 | 635 | 690 | 610 | 673 | 11,949,000 |
2012/05/08 | 656 | 679 | 656 | 670 | 2,633,000 |
2012/05/07 | 670 | 676 | 661 | 662 | 2,674,000 |
2012/05/02 | 686 | 699 | 678 | 690 | 2,638,000 |
2012/05/01 | 712 | 713 | 681 | 684 | 3,998,000 |
2012/04/27 | 741 | 749 | 715 | 725 | 4,147,000 |
2012/04/26 | 750 | 755 | 735 | 742 | 2,550,000 |
2012/04/25 | 735 | 747 | 732 | 741 | 2,411,000 |
2012/04/24 | 721 | 733 | 721 | 724 | 2,556,000 |
2012/04/23 | 734 | 741 | 727 | 735 | 2,019,000 |
2012/04/20 | 734 | 735 | 718 | 726 | 2,827,000 |
2012/04/19 | 723 | 743 | 723 | 737 | 2,997,000 |
2012/04/18 | 704 | 730 | 704 | 729 | 2,776,000 |
2012/04/17 | 705 | 714 | 694 | 698 | 2,513,000 |
2012/04/16 | 720 | 721 | 698 | 702 | 2,569,000 |
2012/04/13 | 732 | 749 | 727 | 731 | 4,443,000 |
2012/04/12 | 726 | 727 | 710 | 725 | 1,741,000 |
2012/04/11 | 710 | 725 | 709 | 720 | 2,728,000 |
2012/04/10 | 740 | 756 | 727 | 731 | 3,537,000 |
2012/04/09 | 722 | 750 | 720 | 745 | 3,560,000 |
2012/04/06 | 729 | 740 | 715 | 739 | 2,741,000 |
2012/04/05 | 727 | 734 | 716 | 729 | 3,225,000 |
2012/04/04 | 763 | 767 | 732 | 737 | 3,259,000 |
2012/04/03 | 755 | 772 | 752 | 767 | 2,597,000 |
2012/04/02 | 745 | 762 | 744 | 752 | 2,434,000 |
2012/03/30 | 727 | 754 | 723 | 745 | 3,906,000 |
2012/03/29 | 770 | 771 | 738 | 745 | 4,262,000 |
2012/03/28 | 773 | 784 | 764 | 775 | 2,180,000 |
2012/03/27 | 775 | 782 | 766 | 773 | 2,202,000 |
2012/03/26 | 759 | 764 | 749 | 760 | 2,209,000 |
2012/03/23 | 752 | 757 | 746 | 754 | 2,064,000 |
2012/03/22 | 763 | 771 | 758 | 767 | 2,084,000 |
2012/03/21 | 771 | 774 | 755 | 758 | 3,487,000 |
2012/03/19 | 780 | 787 | 771 | 775 | 4,061,000 |
2012/03/16 | 738 | 764 | 735 | 762 | 5,369,000 |
2012/03/15 | 737 | 745 | 730 | 735 | 3,839,000 |
2012/03/14 | 735 | 744 | 732 | 738 | 3,501,000 |
2012/03/13 | 713 | 729 | 712 | 715 | 3,331,000 |
2012/03/12 | 725 | 729 | 708 | 709 | 3,315,000 |
2012/03/09 | 710 | 723 | 703 | 716 | 7,587,000 |
2012/03/08 | 680 | 698 | 679 | 698 | 4,428,000 |
2012/03/07 | 638 | 673 | 637 | 673 | 5,198,000 |
2012/03/06 | 650 | 662 | 638 | 649 | 4,625,000 |
2012/03/05 | 669 | 676 | 653 | 655 | 4,532,000 |
2012/03/02 | 682 | 686 | 672 | 679 | 3,338,000 |
2012/03/01 | 682 | 703 | 668 | 671 | 3,967,000 |
2012/02/29 | 695 | 707 | 685 | 685 | 4,676,000 |
2012/02/28 | 661 | 684 | 649 | 683 | 5,092,000 |
2012/02/27 | 677 | 692 | 675 | 680 | 4,165,000 |
2012/02/24 | 660 | 669 | 657 | 668 | 4,578,000 |
2012/02/23 | 644 | 657 | 641 | 656 | 4,042,000 |
2012/02/22 | 637 | 645 | 626 | 645 | 3,588,000 |
2012/02/21 | 625 | 646 | 624 | 638 | 3,829,000 |
2012/02/20 | 643 | 644 | 625 | 629 | 3,493,000 |
2012/02/17 | 637 | 640 | 628 | 633 | 5,480,000 |
2012/02/16 | 599 | 630 | 596 | 622 | 6,074,000 |
2012/02/15 | 590 | 611 | 590 | 605 | 5,074,000 |
2012/02/14 | 593 | 594 | 581 | 586 | 3,460,000 |
2012/02/13 | 583 | 594 | 582 | 592 | 3,089,000 |
2012/02/10 | 598 | 598 | 581 | 582 | 5,093,000 |
2012/02/09 | 574 | 609 | 571 | 599 | 11,815,000 |
2012/02/08 | 585 | 585 | 565 | 576 | 8,370,000 |
2012/02/07 | 603 | 606 | 582 | 587 | 10,133,000 |
2012/02/06 | 631 | 638 | 616 | 632 | 5,163,000 |
2012/02/03 | 633 | 647 | 633 | 641 | 1,929,000 |
2012/02/02 | 644 | 647 | 638 | 641 | 1,476,000 |
2012/02/01 | 635 | 645 | 633 | 641 | 2,360,000 |
2012/01/31 | 620 | 644 | 617 | 641 | 4,900,000 |
2012/01/30 | 628 | 631 | 612 | 618 | 5,157,000 |
2012/01/27 | 640 | 640 | 628 | 634 | 2,856,000 |
2012/01/26 | 650 | 650 | 632 | 636 | 4,487,000 |
2012/01/25 | 639 | 653 | 634 | 651 | 5,608,000 |
2012/01/24 | 642 | 644 | 626 | 628 | 7,955,000 |
2012/01/23 | 653 | 660 | 632 | 635 | 7,664,000 |
2012/01/20 | 702 | 702 | 644 | 661 | 8,969,000 |
2012/01/19 | 682 | 696 | 678 | 680 | 4,248,000 |
2012/01/18 | 652 | 679 | 648 | 672 | 4,347,000 |
2012/01/17 | 645 | 655 | 643 | 653 | 1,865,000 |
2012/01/16 | 644 | 646 | 635 | 639 | 2,172,000 |
2012/01/13 | 654 | 657 | 647 | 653 | 3,202,000 |
2012/01/12 | 656 | 657 | 641 | 644 | 2,666,000 |
2012/01/11 | 631 | 653 | 627 | 653 | 4,566,000 |
2012/01/10 | 631 | 642 | 625 | 638 | 3,142,000 |
2012/01/06 | 640 | 644 | 619 | 625 | 3,668,000 |
2012/01/05 | 650 | 653 | 638 | 639 | 2,404,000 |
2012/01/04 | 656 | 663 | 647 | 653 | 3,163,000 |