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
2016/12/30 7,160 7,270 7,100 7,250 365,200
2016/12/29 7,250 7,250 7,070 7,110 322,600
2016/12/28 7,210 7,340 7,200 7,320 229,200
2016/12/27 7,280 7,290 7,200 7,220 243,200
2016/12/26 7,210 7,300 7,160 7,200 283,300
2016/12/22 7,080 7,200 7,050 7,200 356,400
2016/12/21 7,080 7,290 7,070 7,140 586,600
2016/12/20 6,950 7,080 6,870 7,080 586,700
2016/12/19 6,900 6,950 6,810 6,870 329,000
2016/12/16 6,910 7,000 6,900 6,990 476,700
2016/12/15 6,800 6,910 6,790 6,850 586,600
2016/12/14 6,690 6,900 6,640 6,780 638,500
2016/12/13 6,470 6,710 6,470 6,700 706,100
2016/12/12 6,440 6,490 6,390 6,480 572,900
2016/12/09 6,280 6,400 6,250 6,380 731,300
2016/12/08 6,390 6,440 6,270 6,320 519,200
2016/12/07 6,370 6,370 6,220 6,270 488,100
2016/12/06 6,450 6,490 6,250 6,270 580,300
2016/12/05 6,380 6,410 6,270 6,400 509,000
2016/12/02 6,510 6,550 6,350 6,440 981,300
2016/12/01 6,900 6,970 6,790 6,810 535,500
2016/11/30 6,910 6,960 6,800 6,820 421,900
2016/11/29 6,750 6,990 6,750 6,980 493,900
2016/11/28 6,860 6,870 6,740 6,810 384,100
2016/11/25 6,940 6,990 6,770 6,850 458,300
2016/11/24 6,960 6,970 6,880 6,950 309,700
2016/11/22 6,850 6,860 6,800 6,860 223,900
2016/11/21 7,000 7,020 6,840 6,850 436,800
2016/11/18 6,830 7,020 6,820 7,020 679,500
2016/11/17 6,720 6,760 6,600 6,700 507,000
2016/11/16 6,780 6,930 6,720 6,750 422,100
2016/11/15 6,720 6,760 6,590 6,610 476,400
2016/11/14 6,810 6,870 6,680 6,790 549,600
2016/11/11 7,170 7,170 6,670 6,740 790,300
2016/11/10 7,070 7,180 6,990 7,070 579,100
2016/11/09 7,070 7,150 6,620 6,690 749,300
2016/11/08 7,170 7,170 6,760 7,010 681,700
2016/11/07 7,100 7,160 6,960 7,070 417,700
2016/11/04 6,860 6,930 6,810 6,910 522,400
2016/11/02 7,130 7,170 6,980 7,030 418,500
2016/11/01 7,150 7,240 7,120 7,230 336,100
2016/10/31 6,840 7,210 6,840 7,190 968,800
2016/10/28 6,710 6,760 6,650 6,760 423,200
2016/10/27 6,590 6,600 6,500 6,560 247,200
2016/10/26 6,650 6,700 6,590 6,610 225,300
2016/10/25 6,530 6,690 6,500 6,670 322,300
2016/10/24 6,560 6,570 6,390 6,470 525,300
2016/10/21 6,670 6,710 6,560 6,580 320,400
2016/10/20 6,670 6,690 6,580 6,630 351,700
2016/10/19 6,700 6,740 6,620 6,660 246,000
2016/10/18 6,630 6,700 6,570 6,690 292,500
2016/10/17 6,600 6,690 6,530 6,640 323,900
2016/10/14 6,530 6,630 6,310 6,620 955,100
2016/10/13 6,800 6,800 6,650 6,730 339,000
2016/10/12 6,810 6,840 6,670 6,700 422,100
2016/10/11 6,810 6,930 6,760 6,910 394,300
2016/10/07 6,730 6,840 6,730 6,810 377,100
2016/10/06 6,720 6,870 6,690 6,730 488,700
2016/10/05 6,620 6,720 6,610 6,690 458,800
2016/10/04 6,690 6,730 6,570 6,700 466,800
2016/10/03 6,510 6,590 6,310 6,590 497,600
2016/09/30 6,630 6,700 6,430 6,470 648,800
2016/09/29 6,590 6,790 6,540 6,780 623,200
2016/09/28 6,500 6,600 6,380 6,540 487,700
2016/09/28 1 -> 0.20 分割
2016/09/27 1,267 1,318 1,256 1,318 3,263,000
2016/09/26 1,284 1,289 1,271 1,271 2,153,000
2016/09/23 1,257 1,302 1,250 1,288 3,193,000
2016/09/21 1,243 1,262 1,222 1,259 3,233,000
2016/09/20 1,244 1,267 1,227 1,254 2,640,000
2016/09/16 1,232 1,234 1,202 1,227 3,900,000
2016/09/15 1,226 1,259 1,211 1,217 4,137,000
2016/09/14 1,241 1,292 1,241 1,263 2,530,000
2016/09/13 1,285 1,285 1,235 1,241 3,074,000
2016/09/12 1,270 1,303 1,261 1,282 1,741,000
2016/09/09 1,292 1,298 1,280 1,293 2,249,000
2016/09/08 1,309 1,328 1,283 1,298 2,192,000
2016/09/07 1,299 1,325 1,278 1,322 2,220,000
2016/09/06 1,295 1,322 1,289 1,313 2,997,000
2016/09/05 1,323 1,326 1,304 1,308 1,999,000
2016/09/02 1,319 1,321 1,285 1,300 3,437,000
2016/09/01 1,327 1,333 1,307 1,319 2,428,000
2016/08/31 1,345 1,358 1,339 1,341 2,394,000
2016/08/30 1,329 1,341 1,322 1,322 3,413,000
2016/08/29 1,365 1,370 1,335 1,344 3,200,000
2016/08/26 1,330 1,343 1,305 1,315 4,101,000
2016/08/25 1,315 1,352 1,295 1,331 6,376,000
2016/08/24 1,242 1,315 1,242 1,306 6,986,000
2016/08/23 1,206 1,233 1,196 1,212 3,076,000
2016/08/22 1,193 1,219 1,175 1,214 3,456,000
2016/08/19 1,156 1,208 1,155 1,180 5,828,000
2016/08/18 1,113 1,141 1,103 1,128 3,213,000
2016/08/17 1,147 1,147 1,105 1,111 4,349,000
2016/08/16 1,175 1,183 1,160 1,162 2,903,000
2016/08/15 1,180 1,189 1,171 1,177 1,949,000
2016/08/12 1,173 1,191 1,159 1,180 3,063,000
2016/08/10 1,118 1,176 1,108 1,154 5,238,000
2016/08/09 1,145 1,149 1,057 1,125 10,048,000
2016/08/08 1,205 1,240 1,202 1,232 3,232,000
2016/08/05 1,184 1,217 1,163 1,181 2,948,000
2016/08/04 1,180 1,184 1,156 1,171 3,303,000
2016/08/03 1,187 1,198 1,164 1,166 2,723,000
2016/08/02 1,202 1,218 1,200 1,214 1,827,000
2016/08/01 1,210 1,226 1,195 1,218 1,792,000
2016/07/29 1,211 1,232 1,197 1,230 2,625,000
2016/07/28 1,237 1,248 1,222 1,223 2,543,000
2016/07/27 1,227 1,249 1,202 1,240 5,721,000
2016/07/26 1,234 1,238 1,208 1,225 2,574,000
2016/07/25 1,257 1,266 1,238 1,241 2,485,000
2016/07/22 1,246 1,265 1,229 1,258 4,129,000
2016/07/21 1,248 1,271 1,229 1,237 6,757,000
2016/07/20 1,205 1,248 1,198 1,239 6,411,000
2016/07/19 1,120 1,200 1,112 1,198 5,838,000
2016/07/15 1,130 1,137 1,088 1,101 3,584,000
2016/07/14 1,116 1,134 1,109 1,124 3,191,000
2016/07/13 1,138 1,138 1,107 1,115 3,652,000
2016/07/12 1,122 1,137 1,104 1,109 4,737,000
2016/07/11 1,084 1,109 1,073 1,101 2,872,000
2016/07/08 1,055 1,084 1,044 1,045 3,189,000
2016/07/07 1,077 1,084 1,052 1,058 2,933,000
2016/07/06 1,071 1,080 1,051 1,076 7,867,000
2016/07/05 1,102 1,124 1,080 1,109 3,794,000
2016/07/04 1,105 1,120 1,080 1,106 6,420,000
2016/07/01 1,119 1,147 1,108 1,120 5,163,000
2016/06/30 1,140 1,149 1,097 1,106 5,273,000
2016/06/29 1,125 1,134 1,105 1,129 4,446,000
2016/06/28 1,060 1,119 1,043 1,113 4,954,000
2016/06/27 1,042 1,057 1,026 1,049 3,165,000
2016/06/24 1,123 1,124 1,013 1,040 5,498,000
2016/06/23 1,092 1,125 1,085 1,123 3,853,000
2016/06/22 1,084 1,091 1,065 1,073 3,648,000
2016/06/21 1,087 1,101 1,076 1,094 2,910,000
2016/06/20 1,050 1,107 1,046 1,095 6,676,000
2016/06/17 1,025 1,043 1,003 1,014 4,930,000
2016/06/16 1,047 1,059 1,005 1,010 4,280,000
2016/06/15 1,053 1,068 1,044 1,056 2,490,000
2016/06/14 1,036 1,071 1,036 1,054 3,793,000
2016/06/13 1,084 1,086 1,059 1,059 2,514,000
2016/06/10 1,100 1,117 1,092 1,114 3,767,000
2016/06/09 1,104 1,130 1,092 1,108 3,949,000
2016/06/08 1,052 1,105 1,050 1,103 4,516,000
2016/06/07 1,044 1,051 1,033 1,050 2,811,000
2016/06/06 1,031 1,052 1,024 1,046 2,862,000
2016/06/03 1,031 1,056 1,020 1,053 4,414,000
2016/06/02 1,051 1,061 1,024 1,032 3,638,000
2016/06/01 1,074 1,085 1,052 1,060 3,584,000
2016/05/31 1,079 1,103 1,067 1,094 3,885,000
2016/05/30 1,050 1,075 1,045 1,073 2,720,000
2016/05/27 1,072 1,074 1,035 1,040 5,472,000
2016/05/26 1,067 1,087 1,060 1,062 3,750,000
2016/05/25 1,052 1,070 1,042 1,056 3,780,000
2016/05/24 1,047 1,050 1,029 1,039 4,014,000
2016/05/23 1,030 1,062 1,022 1,057 5,183,000
2016/05/20 1,012 1,029 999 1,029 4,638,000
2016/05/19 981 1,036 977 1,032 10,323,000
2016/05/18 948 987 945 975 5,991,000
2016/05/17 935 940 918 933 2,548,000
2016/05/16 921 935 912 934 3,009,000
2016/05/13 952 953 904 917 4,403,000
2016/05/12 894 946 890 945 6,418,000
2016/05/11 906 910 872 879 7,080,000
2016/05/10 819 839 806 838 3,955,000
2016/05/09 820 823 807 820 2,861,000
2016/05/06 833 835 802 812 3,466,000
2016/05/02 832 833 815 828 3,523,000
2016/04/28 900 903 868 868 4,020,000
2016/04/27 901 905 875 885 4,510,000
2016/04/26 890 905 888 894 5,013,000
2016/04/25 967 967 896 902 11,547,000
2016/04/22 925 943 917 939 2,133,000
2016/04/21 937 938 927 933 2,219,000
2016/04/20 943 949 915 917 2,771,000
2016/04/19 928 942 924 938 2,782,000
2016/04/18 888 912 881 898 4,547,000
2016/04/15 929 954 923 931 7,598,000
2016/04/14 909 925 909 910 3,929,000
2016/04/13 880 900 868 895 3,337,000
2016/04/12 851 887 851 880 2,548,000
2016/04/11 848 853 828 849 1,963,000
2016/04/08 828 865 824 854 2,573,000
2016/04/07 834 847 822 836 2,524,000
2016/04/06 833 841 822 832 2,706,000
2016/04/05 870 870 840 841 2,885,000
2016/04/04 860 885 858 877 2,604,000
2016/04/01 881 885 859 868 4,118,000
2016/03/31 868 903 868 890 6,217,000
2016/03/30 839 853 826 848 3,869,000
2016/03/29 819 841 816 839 1,502,000
2016/03/28 838 839 826 834 2,033,000
2016/03/25 818 832 806 830 2,377,000
2016/03/24 828 828 811 815 2,497,000
2016/03/23 812 837 807 832 4,856,000
2016/03/22 786 816 786 815 3,597,000
2016/03/18 789 790 762 769 2,993,000
2016/03/17 805 808 777 785 3,676,000
2016/03/16 810 812 788 790 4,976,000
2016/03/15 838 844 820 822 3,521,000
2016/03/14 855 856 832 838 3,111,000
2016/03/11 852 858 834 843 3,573,000
2016/03/10 863 870 855 864 1,203,000
2016/03/09 857 859 830 848 2,513,000
2016/03/08 890 893 862 874 1,783,000
2016/03/07 873 891 871 888 2,290,000
2016/03/04 850 875 849 869 2,000,000
2016/03/03 845 860 845 857 1,509,000
2016/03/02 853 860 841 853 3,083,000
2016/03/01 830 835 801 825 3,062,000
2016/02/29 820 854 820 839 2,724,000
2016/02/26 824 844 822 823 1,874,000
2016/02/25 810 819 804 815 1,844,000
2016/02/24 806 809 794 805 2,328,000
2016/02/23 824 838 815 821 2,110,000
2016/02/22 814 823 802 812 3,143,000
2016/02/19 839 840 813 826 2,853,000
2016/02/18 845 868 842 845 2,745,000
2016/02/17 807 834 807 825 3,862,000
2016/02/16 805 824 802 812 3,062,000
2016/02/15 820 825 799 820 4,789,000
2016/02/12 778 789 762 774 4,941,000
2016/02/10 825 830 798 819 4,365,000
2016/02/09 831 862 793 806 5,222,000
2016/02/08 830 869 811 861 3,295,000
2016/02/05 864 869 840 852 2,680,000
2016/02/04 903 908 857 867 5,545,000
2016/02/03 946 946 895 914 3,792,000
2016/02/02 966 978 959 963 3,324,000
2016/02/01 936 974 934 970 3,911,000
2016/01/29 913 932 893 924 5,185,000
2016/01/28 881 921 878 913 4,143,000
2016/01/27 860 885 857 879 2,630,000
2016/01/26 850 855 841 846 1,458,000
2016/01/25 872 877 850 864 2,357,000
2016/01/22 861 868 840 864 2,823,000
2016/01/21 815 874 815 835 7,380,000
2016/01/20 838 840 804 809 3,562,000
2016/01/19 799 829 797 829 2,188,000
2016/01/18 790 819 781 814 2,829,000
2016/01/15 860 862 815 820 4,405,000
2016/01/14 800 813 793 810 2,357,000
2016/01/13 825 841 819 832 1,908,000
2016/01/12 831 839 806 810 3,716,000
2016/01/08 796 852 796 828 5,674,000
2016/01/07 864 869 792 805 6,707,000
2016/01/06 875 885 867 879 1,963,000
2016/01/05 881 890 868 874 1,556,000
2016/01/04 890 905 873 876 1,786,000

このページの先頭へ