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 |
---|---|---|---|---|---|
2015/12/30 | 922 | 925 | 895 | 898 | 2,494,000 |
2015/12/29 | 903 | 922 | 886 | 921 | 1,843,000 |
2015/12/28 | 888 | 905 | 882 | 900 | 1,489,000 |
2015/12/25 | 852 | 884 | 852 | 883 | 1,541,000 |
2015/12/24 | 875 | 880 | 852 | 853 | 1,524,000 |
2015/12/22 | 866 | 879 | 863 | 875 | 1,164,000 |
2015/12/21 | 866 | 875 | 840 | 873 | 3,693,000 |
2015/12/18 | 893 | 920 | 878 | 881 | 3,868,000 |
2015/12/17 | 899 | 912 | 892 | 897 | 4,327,000 |
2015/12/16 | 873 | 876 | 862 | 869 | 2,813,000 |
2015/12/15 | 859 | 870 | 847 | 848 | 4,646,000 |
2015/12/14 | 850 | 865 | 843 | 861 | 3,057,000 |
2015/12/11 | 851 | 882 | 847 | 875 | 5,142,000 |
2015/12/10 | 885 | 891 | 873 | 881 | 2,576,000 |
2015/12/09 | 896 | 911 | 893 | 902 | 2,181,000 |
2015/12/08 | 921 | 929 | 900 | 902 | 2,164,000 |
2015/12/07 | 906 | 928 | 906 | 920 | 2,591,000 |
2015/12/04 | 897 | 904 | 884 | 891 | 4,508,000 |
2015/12/03 | 910 | 930 | 908 | 919 | 3,448,000 |
2015/12/02 | 919 | 923 | 905 | 911 | 4,609,000 |
2015/12/01 | 933 | 955 | 920 | 924 | 5,681,000 |
2015/11/30 | 915 | 932 | 915 | 924 | 2,547,000 |
2015/11/27 | 908 | 919 | 904 | 913 | 2,277,000 |
2015/11/26 | 880 | 909 | 880 | 901 | 3,732,000 |
2015/11/25 | 901 | 901 | 882 | 889 | 2,819,000 |
2015/11/24 | 882 | 904 | 882 | 902 | 4,368,000 |
2015/11/20 | 870 | 884 | 863 | 878 | 2,751,000 |
2015/11/19 | 855 | 878 | 853 | 873 | 4,178,000 |
2015/11/18 | 850 | 854 | 831 | 838 | 3,049,000 |
2015/11/17 | 845 | 855 | 841 | 849 | 2,732,000 |
2015/11/16 | 827 | 841 | 825 | 834 | 2,482,000 |
2015/11/13 | 812 | 841 | 808 | 839 | 3,477,000 |
2015/11/12 | 824 | 834 | 815 | 822 | 3,680,000 |
2015/11/11 | 805 | 834 | 797 | 825 | 6,852,000 |
2015/11/10 | 787 | 805 | 782 | 797 | 9,490,000 |
2015/11/09 | 746 | 757 | 738 | 751 | 3,933,000 |
2015/11/06 | 737 | 741 | 721 | 732 | 3,256,000 |
2015/11/05 | 727 | 749 | 726 | 745 | 3,666,000 |
2015/11/04 | 716 | 734 | 716 | 729 | 3,889,000 |
2015/11/02 | 706 | 721 | 701 | 710 | 2,282,000 |
2015/10/30 | 709 | 723 | 703 | 720 | 3,512,000 |
2015/10/29 | 707 | 716 | 700 | 710 | 3,400,000 |
2015/10/28 | 694 | 712 | 687 | 702 | 3,985,000 |
2015/10/27 | 689 | 700 | 675 | 681 | 1,770,000 |
2015/10/26 | 698 | 698 | 687 | 690 | 1,882,000 |
2015/10/23 | 688 | 703 | 682 | 685 | 2,911,000 |
2015/10/22 | 660 | 682 | 660 | 678 | 4,070,000 |
2015/10/21 | 627 | 659 | 623 | 654 | 3,429,000 |
2015/10/20 | 636 | 636 | 615 | 628 | 1,678,000 |
2015/10/19 | 643 | 644 | 626 | 629 | 1,935,000 |
2015/10/16 | 637 | 648 | 625 | 645 | 3,601,000 |
2015/10/15 | 604 | 629 | 597 | 627 | 2,591,000 |
2015/10/14 | 640 | 640 | 602 | 607 | 3,849,000 |
2015/10/13 | 641 | 649 | 633 | 640 | 2,564,000 |
2015/10/09 | 639 | 645 | 634 | 644 | 2,427,000 |
2015/10/08 | 623 | 642 | 622 | 633 | 2,202,000 |
2015/10/07 | 609 | 628 | 609 | 626 | 1,794,000 |
2015/10/06 | 624 | 628 | 611 | 613 | 2,334,000 |
2015/10/05 | 612 | 622 | 608 | 620 | 1,392,000 |
2015/10/02 | 580 | 613 | 580 | 608 | 2,118,000 |
2015/10/01 | 596 | 602 | 589 | 597 | 2,227,000 |
2015/09/30 | 567 | 588 | 565 | 582 | 2,088,000 |
2015/09/29 | 581 | 583 | 560 | 562 | 2,804,000 |
2015/09/28 | 606 | 613 | 585 | 590 | 2,583,000 |
2015/09/25 | 599 | 606 | 584 | 606 | 2,312,000 |
2015/09/24 | 608 | 610 | 588 | 595 | 2,893,000 |
2015/09/18 | 638 | 640 | 623 | 628 | 2,769,000 |
2015/09/17 | 642 | 655 | 638 | 650 | 2,349,000 |
2015/09/16 | 629 | 638 | 617 | 636 | 2,597,000 |
2015/09/15 | 613 | 636 | 610 | 629 | 3,672,000 |
2015/09/14 | 615 | 615 | 601 | 608 | 2,383,000 |
2015/09/11 | 629 | 630 | 612 | 615 | 5,338,000 |
2015/09/10 | 604 | 641 | 602 | 640 | 5,282,000 |
2015/09/09 | 600 | 620 | 595 | 619 | 4,829,000 |
2015/09/08 | 577 | 592 | 574 | 574 | 3,845,000 |
2015/09/07 | 556 | 573 | 547 | 568 | 2,529,000 |
2015/09/04 | 583 | 583 | 551 | 557 | 2,393,000 |
2015/09/03 | 577 | 590 | 567 | 570 | 2,926,000 |
2015/09/02 | 560 | 571 | 555 | 561 | 2,579,000 |
2015/09/01 | 580 | 584 | 570 | 570 | 2,991,000 |
2015/08/31 | 591 | 596 | 579 | 582 | 3,368,000 |
2015/08/28 | 582 | 607 | 581 | 600 | 3,808,000 |
2015/08/27 | 568 | 578 | 557 | 567 | 3,104,000 |
2015/08/26 | 536 | 567 | 528 | 562 | 3,548,000 |
2015/08/25 | 520 | 572 | 510 | 531 | 5,092,000 |
2015/08/24 | 555 | 560 | 540 | 543 | 4,206,000 |
2015/08/21 | 560 | 577 | 559 | 573 | 4,044,000 |
2015/08/20 | 586 | 586 | 570 | 580 | 3,782,000 |
2015/08/19 | 606 | 610 | 590 | 592 | 3,886,000 |
2015/08/18 | 612 | 617 | 603 | 611 | 3,475,000 |
2015/08/17 | 634 | 636 | 614 | 622 | 3,202,000 |
2015/08/14 | 637 | 639 | 631 | 637 | 2,522,000 |
2015/08/13 | 630 | 643 | 624 | 637 | 5,387,000 |
2015/08/12 | 649 | 649 | 611 | 616 | 5,884,000 |
2015/08/11 | 684 | 691 | 654 | 659 | 5,373,000 |
2015/08/10 | 652 | 673 | 643 | 669 | 3,393,000 |
2015/08/07 | 668 | 670 | 652 | 652 | 2,268,000 |
2015/08/06 | 659 | 673 | 652 | 666 | 2,424,000 |
2015/08/05 | 640 | 678 | 632 | 666 | 4,260,000 |
2015/08/04 | 639 | 652 | 635 | 650 | 3,009,000 |
2015/08/03 | 653 | 661 | 644 | 646 | 2,649,000 |
2015/07/31 | 625 | 654 | 625 | 652 | 2,616,000 |
2015/07/30 | 631 | 653 | 631 | 635 | 2,858,000 |
2015/07/29 | 660 | 664 | 617 | 625 | 7,032,000 |
2015/07/28 | 654 | 676 | 652 | 670 | 3,232,000 |
2015/07/27 | 660 | 660 | 650 | 654 | 2,857,000 |
2015/07/24 | 667 | 680 | 667 | 672 | 2,319,000 |
2015/07/23 | 685 | 689 | 669 | 677 | 1,863,000 |
2015/07/22 | 692 | 692 | 674 | 680 | 3,863,000 |
2015/07/21 | 712 | 712 | 699 | 701 | 3,946,000 |
2015/07/17 | 730 | 734 | 705 | 705 | 8,019,000 |
2015/07/16 | 756 | 756 | 719 | 724 | 5,089,000 |
2015/07/15 | 754 | 773 | 748 | 758 | 3,124,000 |
2015/07/14 | 740 | 753 | 731 | 748 | 2,873,000 |
2015/07/13 | 731 | 734 | 716 | 719 | 2,002,000 |
2015/07/10 | 730 | 730 | 713 | 723 | 2,611,000 |
2015/07/09 | 722 | 738 | 694 | 737 | 3,092,000 |
2015/07/08 | 779 | 784 | 750 | 750 | 2,452,000 |
2015/07/07 | 755 | 786 | 751 | 782 | 2,498,000 |
2015/07/06 | 761 | 772 | 741 | 747 | 3,276,000 |
2015/07/03 | 766 | 777 | 764 | 776 | 1,278,000 |
2015/07/02 | 793 | 793 | 766 | 768 | 1,986,000 |
2015/07/01 | 767 | 778 | 764 | 776 | 1,591,000 |
2015/06/30 | 769 | 776 | 763 | 771 | 1,655,000 |
2015/06/29 | 763 | 781 | 761 | 767 | 2,216,000 |
2015/06/26 | 801 | 808 | 791 | 791 | 2,030,000 |
2015/06/25 | 779 | 826 | 772 | 807 | 4,686,000 |
2015/06/24 | 792 | 802 | 779 | 783 | 2,618,000 |
2015/06/23 | 769 | 795 | 769 | 792 | 2,228,000 |
2015/06/22 | 769 | 777 | 761 | 767 | 2,158,000 |
2015/06/19 | 770 | 781 | 765 | 781 | 3,448,000 |
2015/06/18 | 778 | 781 | 753 | 755 | 3,485,000 |
2015/06/17 | 782 | 783 | 761 | 768 | 3,865,000 |
2015/06/16 | 802 | 803 | 782 | 785 | 2,274,000 |
2015/06/15 | 808 | 810 | 788 | 798 | 2,446,000 |
2015/06/12 | 827 | 836 | 813 | 817 | 3,731,000 |
2015/06/11 | 826 | 831 | 819 | 830 | 1,446,000 |
2015/06/10 | 827 | 833 | 814 | 819 | 2,361,000 |
2015/06/09 | 840 | 840 | 813 | 813 | 2,518,000 |
2015/06/08 | 852 | 855 | 841 | 843 | 1,947,000 |
2015/06/05 | 843 | 851 | 834 | 845 | 3,471,000 |
2015/06/04 | 880 | 882 | 841 | 844 | 6,097,000 |
2015/06/03 | 906 | 907 | 888 | 891 | 3,422,000 |
2015/06/02 | 935 | 935 | 916 | 918 | 2,347,000 |
2015/06/01 | 954 | 954 | 932 | 934 | 1,782,000 |
2015/05/29 | 950 | 963 | 950 | 957 | 1,999,000 |
2015/05/28 | 946 | 957 | 942 | 951 | 2,168,000 |
2015/05/27 | 913 | 950 | 911 | 938 | 3,421,000 |
2015/05/26 | 906 | 912 | 898 | 910 | 1,579,000 |
2015/05/25 | 898 | 905 | 895 | 905 | 1,234,000 |
2015/05/22 | 895 | 895 | 880 | 892 | 2,279,000 |
2015/05/21 | 899 | 904 | 887 | 893 | 1,862,000 |
2015/05/20 | 909 | 909 | 896 | 906 | 1,520,000 |
2015/05/19 | 895 | 909 | 887 | 899 | 2,421,000 |
2015/05/18 | 886 | 890 | 871 | 886 | 1,582,000 |
2015/05/15 | 895 | 898 | 886 | 891 | 2,407,000 |
2015/05/14 | 900 | 904 | 877 | 890 | 5,091,000 |
2015/05/13 | 838 | 865 | 831 | 861 | 2,206,000 |
2015/05/12 | 837 | 838 | 824 | 837 | 2,321,000 |
2015/05/11 | 832 | 844 | 829 | 842 | 1,756,000 |
2015/05/08 | 817 | 844 | 817 | 827 | 3,234,000 |
2015/05/07 | 814 | 820 | 803 | 812 | 1,997,000 |
2015/05/01 | 816 | 822 | 795 | 807 | 1,938,000 |
2015/04/30 | 822 | 829 | 813 | 816 | 2,728,000 |
2015/04/28 | 828 | 836 | 820 | 824 | 2,609,000 |
2015/04/27 | 827 | 837 | 818 | 819 | 2,340,000 |
2015/04/24 | 828 | 833 | 818 | 827 | 2,298,000 |
2015/04/23 | 842 | 858 | 830 | 838 | 3,086,000 |
2015/04/22 | 835 | 842 | 823 | 827 | 2,635,000 |
2015/04/21 | 819 | 825 | 807 | 821 | 2,991,000 |
2015/04/20 | 810 | 826 | 810 | 816 | 2,407,000 |
2015/04/17 | 809 | 828 | 803 | 825 | 7,913,000 |
2015/04/16 | 856 | 860 | 849 | 853 | 2,186,000 |
2015/04/15 | 850 | 866 | 841 | 861 | 2,487,000 |
2015/04/14 | 889 | 916 | 866 | 868 | 4,251,000 |
2015/04/13 | 894 | 899 | 882 | 882 | 1,106,000 |
2015/04/10 | 902 | 908 | 885 | 890 | 2,038,000 |
2015/04/09 | 894 | 911 | 889 | 904 | 1,885,000 |
2015/04/08 | 883 | 890 | 880 | 883 | 1,002,000 |
2015/04/07 | 891 | 900 | 877 | 881 | 2,007,000 |
2015/04/06 | 863 | 894 | 863 | 881 | 2,464,000 |
2015/04/03 | 871 | 882 | 861 | 872 | 2,109,000 |
2015/04/02 | 893 | 893 | 868 | 877 | 3,943,000 |
2015/04/01 | 915 | 916 | 891 | 891 | 2,214,000 |
2015/03/31 | 925 | 935 | 910 | 910 | 2,687,000 |
2015/03/30 | 890 | 921 | 884 | 916 | 2,643,000 |
2015/03/27 | 952 | 953 | 908 | 919 | 3,158,000 |
2015/03/26 | 953 | 959 | 928 | 950 | 5,016,000 |
2015/03/25 | 976 | 988 | 954 | 969 | 3,029,000 |
2015/03/24 | 957 | 1,004 | 955 | 978 | 8,402,000 |
2015/03/23 | 966 | 976 | 925 | 966 | 13,879,000 |
2015/03/20 | 891 | 909 | 881 | 906 | 2,519,000 |
2015/03/19 | 888 | 895 | 874 | 890 | 3,359,000 |
2015/03/18 | 891 | 904 | 888 | 903 | 2,005,000 |
2015/03/17 | 893 | 899 | 885 | 891 | 2,141,000 |
2015/03/16 | 851 | 896 | 850 | 884 | 3,753,000 |
2015/03/13 | 848 | 869 | 840 | 865 | 4,092,000 |
2015/03/12 | 834 | 839 | 825 | 835 | 2,132,000 |
2015/03/11 | 827 | 846 | 823 | 828 | 2,172,000 |
2015/03/10 | 830 | 854 | 829 | 838 | 3,369,000 |
2015/03/09 | 824 | 830 | 819 | 824 | 1,398,000 |
2015/03/06 | 816 | 835 | 811 | 832 | 2,340,000 |
2015/03/05 | 810 | 814 | 806 | 811 | 904,000 |
2015/03/04 | 817 | 820 | 801 | 806 | 1,821,000 |
2015/03/03 | 820 | 829 | 816 | 821 | 1,574,000 |
2015/03/02 | 813 | 823 | 805 | 820 | 2,144,000 |
2015/02/27 | 792 | 820 | 786 | 819 | 3,658,000 |
2015/02/26 | 796 | 798 | 788 | 792 | 2,132,000 |
2015/02/25 | 796 | 799 | 787 | 796 | 1,732,000 |
2015/02/24 | 801 | 802 | 793 | 799 | 1,609,000 |
2015/02/23 | 816 | 821 | 798 | 801 | 2,459,000 |
2015/02/20 | 814 | 822 | 808 | 809 | 1,678,000 |
2015/02/19 | 809 | 827 | 805 | 808 | 2,693,000 |
2015/02/18 | 789 | 808 | 784 | 807 | 4,536,000 |
2015/02/17 | 775 | 792 | 766 | 783 | 2,663,000 |
2015/02/16 | 771 | 777 | 756 | 772 | 2,741,000 |
2015/02/13 | 757 | 782 | 755 | 774 | 4,974,000 |
2015/02/12 | 715 | 743 | 710 | 742 | 5,268,000 |
2015/02/10 | 680 | 706 | 657 | 705 | 4,715,000 |
2015/02/09 | 695 | 717 | 694 | 698 | 3,996,000 |
2015/02/06 | 700 | 700 | 680 | 685 | 1,875,000 |
2015/02/05 | 696 | 699 | 690 | 691 | 1,731,000 |
2015/02/04 | 690 | 706 | 688 | 702 | 1,954,000 |
2015/02/03 | 690 | 693 | 678 | 680 | 1,847,000 |
2015/02/02 | 690 | 696 | 682 | 687 | 2,124,000 |
2015/01/30 | 704 | 713 | 695 | 704 | 2,846,000 |
2015/01/29 | 687 | 702 | 681 | 699 | 3,552,000 |
2015/01/28 | 710 | 714 | 684 | 687 | 5,585,000 |
2015/01/27 | 720 | 725 | 715 | 717 | 1,807,000 |
2015/01/26 | 713 | 720 | 709 | 716 | 1,670,000 |
2015/01/23 | 739 | 739 | 715 | 722 | 2,018,000 |
2015/01/22 | 711 | 732 | 707 | 732 | 2,792,000 |
2015/01/21 | 730 | 730 | 705 | 708 | 3,707,000 |
2015/01/20 | 732 | 734 | 714 | 729 | 4,503,000 |
2015/01/19 | 735 | 748 | 724 | 730 | 4,632,000 |
2015/01/16 | 721 | 750 | 712 | 731 | 16,342,000 |
2015/01/15 | 666 | 679 | 665 | 676 | 4,504,000 |
2015/01/14 | 671 | 678 | 661 | 661 | 2,262,000 |
2015/01/13 | 677 | 681 | 656 | 674 | 4,966,000 |
2015/01/09 | 733 | 735 | 690 | 691 | 5,129,000 |
2015/01/08 | 700 | 734 | 697 | 726 | 5,279,000 |
2015/01/07 | 666 | 686 | 663 | 683 | 3,489,000 |
2015/01/06 | 695 | 695 | 665 | 673 | 6,050,000 |
2015/01/05 | 704 | 721 | 704 | 715 | 1,494,000 |