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
2014/12/30 722 725 712 715 1,005,000
2014/12/29 745 747 718 727 1,295,000
2014/12/26 730 741 726 740 896,000
2014/12/25 726 728 722 727 842,000
2014/12/24 741 743 721 732 2,085,000
2014/12/22 736 739 727 736 1,714,000
2014/12/19 739 739 726 734 2,695,000
2014/12/18 730 739 715 718 3,521,000
2014/12/17 695 710 693 705 3,896,000
2014/12/16 693 704 687 697 3,453,000
2014/12/15 724 726 710 713 2,024,000
2014/12/12 734 745 731 740 3,784,000
2014/12/11 720 722 707 719 2,215,000
2014/12/10 723 733 720 731 2,096,000
2014/12/09 732 744 730 736 1,791,000
2014/12/08 750 753 741 745 2,001,000
2014/12/05 768 772 718 742 8,376,000
2014/12/04 800 801 770 778 3,303,000
2014/12/03 806 809 789 789 1,961,000
2014/12/02 795 814 789 796 2,589,000
2014/12/01 768 802 768 798 2,521,000
2014/11/28 762 771 762 768 1,720,000
2014/11/27 753 769 753 760 1,768,000
2014/11/26 760 763 754 760 1,683,000
2014/11/25 769 774 756 766 2,554,000
2014/11/21 750 769 747 765 3,295,000
2014/11/20 753 758 745 748 1,467,000
2014/11/19 757 769 746 748 2,483,000
2014/11/18 734 757 728 757 3,798,000
2014/11/17 742 747 721 724 2,822,000
2014/11/14 725 748 722 747 4,933,000
2014/11/13 714 719 705 716 2,388,000
2014/11/12 704 720 702 708 4,661,000
2014/11/11 698 700 667 696 6,454,000
2014/11/10 655 666 648 666 2,627,000
2014/11/07 661 665 650 654 2,350,000
2014/11/06 660 662 649 653 3,030,000
2014/11/05 626 664 626 662 8,475,000
2014/11/04 612 618 601 606 4,775,000
2014/10/31 577 597 574 594 3,436,000
2014/10/30 566 575 565 574 1,498,000
2014/10/29 568 574 564 569 2,250,000
2014/10/28 567 571 560 562 2,171,000
2014/10/27 567 570 561 566 1,775,000
2014/10/24 558 563 554 560 2,694,000
2014/10/23 551 558 549 552 2,249,000
2014/10/22 527 560 526 559 6,767,000
2014/10/21 525 525 518 519 2,470,000
2014/10/20 523 528 513 525 3,187,000
2014/10/17 510 520 507 512 3,548,000
2014/10/16 493 505 491 500 3,000,000
2014/10/15 502 514 498 512 3,094,000
2014/10/14 496 498 488 494 3,483,000
2014/10/10 513 514 502 506 2,788,000
2014/10/09 517 519 508 516 4,680,000
2014/10/08 524 528 521 525 1,772,000
2014/10/07 530 537 526 532 2,023,000
2014/10/06 534 538 527 534 2,308,000
2014/10/03 523 535 519 526 2,859,000
2014/10/02 540 546 526 527 2,648,000
2014/10/01 560 562 546 546 2,178,000
2014/09/30 566 566 553 558 1,886,000
2014/09/29 569 572 559 563 2,650,000
2014/09/26 552 567 552 564 3,293,000
2014/09/25 574 577 558 562 4,314,000
2014/09/24 584 584 561 562 5,550,000
2014/09/22 608 610 596 598 1,676,000
2014/09/19 600 610 598 610 3,680,000
2014/09/18 589 600 585 599 3,624,000
2014/09/17 591 592 579 587 2,742,000
2014/09/16 590 600 586 593 4,461,000
2014/09/12 573 590 571 580 6,820,000
2014/09/11 572 580 562 565 4,194,000
2014/09/10 555 559 547 556 1,812,000
2014/09/09 566 570 559 560 2,084,000
2014/09/08 565 566 557 560 1,613,000
2014/09/05 570 574 564 567 2,545,000
2014/09/04 561 570 556 561 2,897,000
2014/09/03 571 577 543 563 9,074,000
2014/09/02 587 587 570 581 2,910,000
2014/09/01 568 592 568 588 1,772,000
2014/08/29 586 587 569 575 3,041,000
2014/08/28 582 593 578 587 2,458,000
2014/08/27 582 585 578 583 1,463,000
2014/08/26 576 579 572 577 1,296,000
2014/08/25 572 583 568 580 1,961,000
2014/08/22 577 578 564 566 2,655,000
2014/08/21 586 589 574 577 4,001,000
2014/08/20 562 562 553 558 1,573,000
2014/08/19 560 564 556 559 1,598,000
2014/08/18 558 565 555 563 1,552,000
2014/08/15 553 559 552 555 1,928,000
2014/08/14 558 559 550 555 2,671,000
2014/08/13 541 559 539 557 3,374,000
2014/08/12 548 549 536 540 2,166,000
2014/08/11 534 549 534 546 3,363,000
2014/08/08 540 547 525 526 6,538,000
2014/08/07 523 537 522 537 7,078,000
2014/08/06 515 539 513 524 14,021,000
2014/08/05 483 488 474 475 2,783,000
2014/08/04 472 484 471 479 2,081,000
2014/08/01 477 482 473 474 1,883,000
2014/07/31 479 485 478 479 1,700,000
2014/07/30 475 477 468 473 2,792,000
2014/07/29 482 483 475 477 1,862,000
2014/07/28 485 487 482 485 1,243,000
2014/07/25 485 488 478 482 1,642,000
2014/07/24 483 486 477 481 2,421,000
2014/07/23 489 491 484 486 1,845,000
2014/07/22 483 490 480 485 2,585,000
2014/07/18 469 477 465 477 3,260,000
2014/07/17 483 490 472 475 6,627,000
2014/07/16 490 502 490 501 3,048,000
2014/07/15 492 495 488 495 1,584,000
2014/07/14 488 488 482 487 889,000
2014/07/11 481 486 480 482 1,580,000
2014/07/10 500 503 486 486 1,770,000
2014/07/09 488 497 488 497 1,473,000
2014/07/08 495 500 489 493 1,679,000
2014/07/07 507 507 501 502 1,861,000
2014/07/04 493 511 493 510 4,642,000
2014/07/03 486 488 484 487 1,538,000
2014/07/02 486 490 484 485 2,222,000
2014/07/01 471 485 471 482 2,184,000
2014/06/30 473 477 470 473 2,217,000
2014/06/27 470 477 467 472 2,706,000
2014/06/26 465 472 463 470 3,327,000
2014/06/25 490 490 480 481 1,401,000
2014/06/24 489 491 483 490 1,400,000
2014/06/23 494 497 487 488 1,910,000
2014/06/20 486 493 480 492 3,716,000
2014/06/19 481 486 477 483 2,322,000
2014/06/18 479 481 474 480 1,274,000
2014/06/17 478 480 472 477 1,520,000
2014/06/16 482 483 470 474 1,899,000
2014/06/13 462 481 461 479 3,667,000
2014/06/12 471 476 468 469 1,950,000
2014/06/11 468 473 466 472 1,712,000
2014/06/10 467 474 467 468 2,577,000
2014/06/09 471 472 467 467 1,797,000
2014/06/06 470 471 460 465 2,671,000
2014/06/05 473 478 464 469 7,612,000
2014/06/04 453 453 440 445 3,014,000
2014/06/03 453 455 449 450 1,954,000
2014/06/02 438 447 438 446 3,890,000
2014/05/30 443 445 433 436 3,272,000
2014/05/29 442 445 439 442 2,167,000
2014/05/28 442 449 436 448 3,311,000
2014/05/27 443 443 438 441 1,993,000
2014/05/26 447 449 441 444 1,749,000
2014/05/23 440 443 437 441 1,802,000
2014/05/22 437 438 429 436 2,588,000
2014/05/21 427 437 424 431 2,566,000
2014/05/20 431 437 427 432 2,230,000
2014/05/19 425 433 423 426 3,922,000
2014/05/16 417 420 413 420 2,120,000
2014/05/15 420 427 418 420 2,181,000
2014/05/14 421 423 411 423 3,982,000
2014/05/13 428 432 425 427 2,620,000
2014/05/12 431 433 422 422 2,434,000
2014/05/09 429 436 426 431 3,134,000
2014/05/08 431 446 423 431 12,224,000
2014/05/07 448 450 438 447 4,639,000
2014/05/02 451 453 448 452 2,476,000
2014/05/01 448 452 445 451 2,401,000
2014/04/30 460 460 445 446 2,039,000
2014/04/28 458 460 451 455 1,862,000
2014/04/25 457 464 456 459 2,268,000
2014/04/24 466 468 457 460 3,408,000
2014/04/23 458 463 455 458 1,907,000
2014/04/22 461 463 456 456 3,489,000
2014/04/21 475 476 463 464 2,546,000
2014/04/18 454 471 454 469 4,019,000
2014/04/17 484 486 467 471 3,699,000
2014/04/16 480 488 479 487 2,074,000
2014/04/15 474 481 472 475 1,850,000
2014/04/14 475 476 466 467 2,153,000
2014/04/11 479 482 474 477 2,761,000
2014/04/10 499 500 479 486 2,000,000
2014/04/09 488 492 482 487 2,048,000
2014/04/08 501 503 492 493 2,238,000
2014/04/07 508 509 502 505 1,906,000
2014/04/04 513 518 510 515 2,170,000
2014/04/03 518 519 507 509 3,194,000
2014/04/02 509 525 507 518 5,187,000
2014/04/01 495 508 492 494 6,524,000
2014/03/31 485 486 473 477 1,950,000
2014/03/28 480 482 474 477 1,917,000
2014/03/27 471 482 465 480 1,538,000
2014/03/26 485 488 477 482 2,384,000
2014/03/25 470 487 465 480 3,102,000
2014/03/24 458 471 456 464 3,848,000
2014/03/20 485 488 466 467 3,219,000
2014/03/19 499 499 474 480 4,844,000
2014/03/18 498 506 496 497 1,480,000
2014/03/17 484 498 484 491 2,052,000
2014/03/14 494 497 485 488 3,677,000
2014/03/13 515 522 510 511 2,013,000
2014/03/12 521 522 512 513 2,134,000
2014/03/11 525 529 521 527 1,672,000
2014/03/10 525 530 520 521 2,093,000
2014/03/07 529 532 524 527 2,420,000
2014/03/06 522 533 522 527 2,128,000
2014/03/05 533 538 523 527 1,908,000
2014/03/04 518 525 516 524 1,114,000
2014/03/03 520 525 510 521 2,194,000
2014/02/28 527 538 526 532 3,184,000
2014/02/27 526 531 517 528 2,203,000
2014/02/26 523 527 521 522 1,032,000
2014/02/25 531 531 524 527 1,458,000
2014/02/24 522 527 518 526 1,505,000
2014/02/21 517 526 515 524 1,936,000
2014/02/20 525 525 509 514 2,053,000
2014/02/19 518 529 517 527 1,902,000
2014/02/18 512 529 511 527 2,421,000
2014/02/17 501 516 498 506 2,714,000
2014/02/14 514 523 502 507 2,669,000
2014/02/13 523 524 511 513 1,967,000
2014/02/12 516 527 511 523 3,007,000
2014/02/10 528 530 501 506 5,913,000
2014/02/07 521 533 517 525 6,195,000
2014/02/06 500 513 493 493 5,338,000
2014/02/05 499 522 495 505 8,074,000
2014/02/04 458 473 456 459 4,309,000
2014/02/03 484 487 476 480 2,568,000
2014/01/31 506 507 481 490 3,541,000
2014/01/30 505 507 492 498 1,951,000
2014/01/29 512 517 507 512 3,455,000
2014/01/28 509 514 505 508 2,272,000
2014/01/27 519 520 506 509 4,275,000
2014/01/24 530 541 527 533 3,801,000
2014/01/23 542 546 531 535 6,217,000
2014/01/22 546 548 532 546 7,644,000
2014/01/21 565 570 560 561 1,772,000
2014/01/20 567 570 559 561 3,471,000
2014/01/17 576 580 569 571 3,336,000
2014/01/16 598 599 583 583 2,259,000
2014/01/15 587 594 580 593 2,697,000
2014/01/14 592 595 577 578 3,393,000
2014/01/10 607 616 602 612 2,937,000
2014/01/09 609 615 605 613 2,232,000
2014/01/08 597 615 597 611 2,942,000
2014/01/07 585 599 585 590 2,688,000
2014/01/06 591 593 584 586 2,707,000

このページの先頭へ