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
2013/12/30 598 599 594 596 1,616,000
2013/12/27 597 598 590 598 1,359,000
2013/12/26 596 598 588 595 1,580,000
2013/12/25 586 594 583 592 3,618,000
2013/12/24 578 588 576 584 3,252,000
2013/12/20 570 574 568 573 1,649,000
2013/12/19 576 577 565 572 3,279,000
2013/12/18 555 573 555 569 4,343,000
2013/12/17 553 556 550 551 1,577,000
2013/12/16 544 555 543 548 3,223,000
2013/12/13 539 548 536 537 4,153,000
2013/12/12 547 547 534 542 1,972,000
2013/12/11 562 567 543 550 2,388,000
2013/12/10 556 569 555 567 2,943,000
2013/12/09 546 553 545 552 1,722,000
2013/12/06 526 540 526 536 2,006,000
2013/12/05 548 549 527 529 3,056,000
2013/12/04 547 563 547 554 2,935,000
2013/12/03 554 557 545 552 1,933,000
2013/12/02 554 555 545 549 1,436,000
2013/11/29 546 560 542 555 3,825,000
2013/11/28 533 547 531 544 3,054,000
2013/11/27 521 528 519 526 1,217,000
2013/11/26 530 533 523 525 2,009,000
2013/11/25 537 543 532 536 2,193,000
2013/11/22 528 546 526 531 6,109,000
2013/11/21 527 537 515 521 4,044,000
2013/11/20 517 530 516 524 3,478,000
2013/11/19 522 522 514 519 1,942,000
2013/11/18 532 532 524 526 2,376,000
2013/11/15 525 531 515 528 3,977,000
2013/11/14 524 527 516 520 3,652,000
2013/11/13 508 519 504 518 3,071,000
2013/11/12 497 508 496 507 2,809,000
2013/11/11 500 506 493 503 2,929,000
2013/11/08 489 494 483 490 4,326,000
2013/11/07 510 514 493 497 5,055,000
2013/11/06 500 510 489 506 10,982,000
2013/11/05 550 550 514 530 4,729,000
2013/11/01 563 564 540 550 1,954,000
2013/10/31 568 574 560 562 1,752,000
2013/10/30 568 575 560 566 3,349,000
2013/10/29 559 563 551 560 2,844,000
2013/10/28 552 559 546 558 1,809,000
2013/10/25 567 567 545 545 2,867,000
2013/10/24 561 570 555 569 2,159,000
2013/10/23 575 581 566 569 2,946,000
2013/10/22 569 570 563 569 1,345,000
2013/10/21 580 582 566 573 2,018,000
2013/10/18 554 576 552 574 2,970,000
2013/10/17 549 561 548 556 2,593,000
2013/10/16 547 559 538 540 2,959,000
2013/10/15 560 564 545 550 3,555,000
2013/10/11 534 559 534 554 9,605,000
2013/10/10 526 530 522 527 2,828,000
2013/10/09 521 533 519 528 2,712,000
2013/10/08 522 530 520 526 2,309,000
2013/10/07 547 548 530 532 2,659,000
2013/10/04 528 547 526 541 3,805,000
2013/10/03 538 546 526 531 4,794,000
2013/10/02 551 565 534 537 4,297,000
2013/10/01 545 559 544 550 3,014,000
2013/09/30 536 550 535 538 1,881,000
2013/09/27 559 565 541 544 3,445,000
2013/09/26 548 566 540 566 2,793,000
2013/09/25 572 585 549 558 6,702,000
2013/09/24 550 564 546 553 4,183,000
2013/09/20 558 563 535 554 8,353,000
2013/09/19 527 539 516 538 4,918,000
2013/09/18 521 531 521 524 3,140,000
2013/09/17 519 530 515 520 3,657,000
2013/09/13 497 519 497 513 5,159,000
2013/09/12 507 509 499 501 2,941,000
2013/09/11 513 515 502 503 2,734,000
2013/09/10 500 514 497 509 5,558,000
2013/09/09 482 497 466 493 5,115,000
2013/09/06 468 475 467 470 3,371,000
2013/09/05 469 469 457 463 3,208,000
2013/09/04 462 465 458 463 2,826,000
2013/09/03 464 469 463 466 2,390,000
2013/09/02 466 467 456 463 1,885,000
2013/08/30 464 472 460 465 3,871,000
2013/08/29 461 463 452 457 2,014,000
2013/08/28 451 458 450 455 1,804,000
2013/08/27 459 468 454 458 2,093,000
2013/08/26 473 474 458 462 2,272,000
2013/08/23 468 476 464 468 3,483,000
2013/08/22 473 473 454 462 3,245,000
2013/08/21 469 479 467 479 3,341,000
2013/08/20 462 473 461 464 2,121,000
2013/08/19 457 471 450 469 2,660,000
2013/08/16 444 462 440 460 5,715,000
2013/08/15 456 462 448 451 4,038,000
2013/08/14 475 475 453 462 4,631,000
2013/08/13 479 479 459 473 6,176,000
2013/08/12 466 478 456 474 7,417,000
2013/08/09 518 518 488 498 6,882,000
2013/08/08 525 541 521 521 2,115,000
2013/08/07 542 548 533 533 2,205,000
2013/08/06 545 558 541 558 2,983,000
2013/08/05 543 557 538 544 1,575,000
2013/08/02 548 553 541 550 2,165,000
2013/08/01 538 540 525 535 2,507,000
2013/07/31 550 562 536 543 3,312,000
2013/07/30 540 557 538 555 3,172,000
2013/07/29 544 546 534 539 2,275,000
2013/07/26 557 560 550 551 2,394,000
2013/07/25 579 584 568 572 2,267,000
2013/07/24 568 574 558 573 2,961,000
2013/07/23 557 574 554 572 3,053,000
2013/07/22 578 578 549 557 4,214,000
2013/07/19 606 607 542 574 9,324,000
2013/07/18 603 614 599 605 3,717,000
2013/07/17 588 603 581 602 4,430,000
2013/07/16 588 595 581 589 3,495,000
2013/07/12 550 585 549 578 11,601,000
2013/07/11 556 563 538 547 3,749,000
2013/07/10 565 577 555 562 2,816,000
2013/07/09 563 565 549 559 2,753,000
2013/07/08 579 580 562 562 2,536,000
2013/07/05 561 570 557 569 3,729,000
2013/07/04 547 564 543 551 5,225,000
2013/07/03 551 554 534 537 2,802,000
2013/07/02 524 540 521 540 2,940,000
2013/07/01 524 525 509 518 2,408,000
2013/06/28 506 529 506 524 2,959,000
2013/06/27 503 506 492 503 2,640,000
2013/06/26 526 526 503 503 2,282,000
2013/06/25 526 535 507 518 6,740,000
2013/06/24 514 522 498 516 4,751,000
2013/06/21 500 506 484 500 4,279,000
2013/06/20 519 527 508 509 3,669,000
2013/06/19 515 528 514 519 2,813,000
2013/06/18 515 524 505 508 1,775,000
2013/06/17 498 515 495 513 3,514,000
2013/06/14 507 520 505 507 4,650,000
2013/06/13 508 519 498 499 3,672,000
2013/06/12 510 532 505 526 2,523,000
2013/06/11 535 541 522 524 2,822,000
2013/06/10 526 536 515 535 3,588,000
2013/06/07 507 519 486 510 4,509,000
2013/06/06 518 544 512 523 4,479,000
2013/06/05 543 546 514 517 3,551,000
2013/06/04 526 548 513 543 5,170,000
2013/06/03 554 555 534 535 6,444,000
2013/05/31 558 574 553 568 6,069,000
2013/05/30 550 572 545 551 5,873,000
2013/05/29 591 591 559 562 5,968,000
2013/05/28 558 593 554 582 7,327,000
2013/05/27 583 588 553 563 9,961,000
2013/05/24 619 641 581 613 11,350,000
2013/05/23 637 675 601 601 13,225,000
2013/05/22 621 643 587 635 10,976,000
2013/05/21 594 625 585 618 5,939,000
2013/05/20 585 599 583 594 3,820,000
2013/05/17 551 582 542 575 5,073,000
2013/05/16 570 574 547 565 5,206,000
2013/05/15 573 581 564 567 4,783,000
2013/05/14 562 587 560 563 8,291,000
2013/05/13 563 580 551 553 7,335,000
2013/05/10 530 536 520 536 4,845,000
2013/05/09 526 532 506 511 3,502,000
2013/05/08 497 540 494 526 6,873,000
2013/05/07 485 497 484 496 3,506,000
2013/05/02 479 479 470 477 2,583,000
2013/05/01 494 498 477 479 4,823,000
2013/04/30 484 503 475 502 4,199,000
2013/04/26 496 498 485 488 3,582,000
2013/04/25 512 513 491 495 4,555,000
2013/04/24 495 514 487 508 9,529,000
2013/04/23 480 489 472 487 5,340,000
2013/04/22 481 491 469 475 6,428,000
2013/04/19 468 492 463 482 17,623,000
2013/04/18 436 446 432 441 4,310,000
2013/04/17 437 440 430 434 2,271,000
2013/04/16 427 439 424 430 3,679,000
2013/04/15 441 445 433 433 4,061,000
2013/04/12 459 460 443 450 4,379,000
2013/04/11 459 473 451 455 6,205,000
2013/04/10 426 453 425 451 8,660,000
2013/04/09 434 435 422 427 4,568,000
2013/04/08 438 438 428 433 3,549,000
2013/04/05 454 457 424 425 8,798,000
2013/04/04 417 442 411 442 6,284,000
2013/04/03 431 431 414 423 3,381,000
2013/04/02 432 432 410 427 5,102,000
2013/04/01 438 443 432 432 3,963,000
2013/03/29 425 438 425 434 4,487,000
2013/03/28 428 429 417 423 3,139,000
2013/03/27 426 426 416 426 2,973,000
2013/03/26 426 430 423 426 3,197,000
2013/03/25 423 442 420 435 5,955,000
2013/03/22 429 430 413 417 8,041,000
2013/03/21 455 455 427 429 10,943,000
2013/03/19 450 455 445 448 4,488,000
2013/03/18 457 463 441 445 9,626,000
2013/03/15 490 495 475 481 4,855,000
2013/03/14 496 512 490 493 5,044,000
2013/03/13 486 498 482 496 5,345,000
2013/03/12 490 500 482 487 6,350,000
2013/03/11 491 491 473 477 4,794,000
2013/03/08 485 491 473 486 9,814,000
2013/03/07 479 487 457 472 10,894,000
2013/03/06 446 472 442 469 10,080,000
2013/03/05 451 451 428 431 6,588,000
2013/03/04 452 452 438 443 4,149,000
2013/03/01 455 457 446 452 3,515,000
2013/02/28 470 474 457 462 5,401,000
2013/02/27 461 462 455 460 3,234,000
2013/02/26 460 472 455 457 5,316,000
2013/02/25 486 489 474 477 3,780,000
2013/02/22 468 476 461 475 5,427,000
2013/02/21 454 477 454 471 6,777,000
2013/02/20 475 475 449 460 7,525,000
2013/02/19 480 483 467 474 9,260,000
2013/02/18 465 487 455 483 17,334,000
2013/02/15 414 436 411 435 11,288,000
2013/02/14 395 435 393 419 11,695,000
2013/02/13 405 405 384 389 7,636,000
2013/02/12 435 436 407 408 8,156,000
2013/02/08 435 448 426 427 7,094,000
2013/02/07 433 442 430 440 4,321,000
2013/02/06 452 453 435 437 7,950,000
2013/02/05 451 457 444 445 5,702,000
2013/02/04 456 465 451 462 3,302,000
2013/02/01 471 472 448 452 4,318,000
2013/01/31 459 466 451 466 5,300,000
2013/01/30 445 462 441 462 4,777,000
2013/01/29 435 449 434 444 3,966,000
2013/01/28 465 468 441 442 6,319,000
2013/01/25 450 463 443 462 6,462,000
2013/01/24 435 445 425 436 5,148,000
2013/01/23 440 449 437 438 6,087,000
2013/01/22 461 468 449 451 6,974,000
2013/01/21 475 478 455 462 5,736,000
2013/01/18 480 488 466 472 13,275,000
2013/01/17 459 463 442 450 6,303,000
2013/01/16 477 479 454 457 5,665,000
2013/01/15 488 491 475 479 5,658,000
2013/01/11 478 486 469 473 6,495,000
2013/01/10 483 490 468 470 6,768,000
2013/01/09 473 486 469 478 6,893,000
2013/01/08 500 502 477 479 8,178,000
2013/01/07 531 532 504 505 5,357,000
2013/01/04 544 545 526 530 4,534,000

このページの先頭へ