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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,580 | 4,720 | 4,580 | 4,605 | 481,700 |
| 2018/12/27 | 4,700 | 4,770 | 4,510 | 4,590 | 641,500 |
| 2018/12/26 | 4,410 | 4,515 | 4,305 | 4,420 | 470,800 |
| 2018/12/25 | 4,370 | 4,470 | 4,310 | 4,320 | 470,300 |
| 2018/12/21 | 4,595 | 4,720 | 4,540 | 4,595 | 678,900 |
| 2018/12/20 | 4,750 | 4,805 | 4,555 | 4,610 | 736,600 |
| 2018/12/19 | 4,825 | 4,915 | 4,695 | 4,855 | 630,000 |
| 2018/12/18 | 4,930 | 4,975 | 4,830 | 4,890 | 851,300 |
| 2018/12/17 | 4,955 | 5,120 | 4,940 | 5,060 | 469,500 |
| 2018/12/14 | 5,120 | 5,130 | 4,840 | 4,945 | 857,700 |
| 2018/12/13 | 5,200 | 5,260 | 5,110 | 5,200 | 506,000 |
| 2018/12/12 | 5,150 | 5,220 | 5,000 | 5,150 | 703,500 |
| 2018/12/11 | 5,060 | 5,120 | 4,940 | 4,995 | 443,000 |
| 2018/12/10 | 5,060 | 5,140 | 5,010 | 5,060 | 444,800 |
| 2018/12/07 | 5,390 | 5,430 | 5,140 | 5,180 | 637,800 |
| 2018/12/06 | 5,500 | 5,510 | 5,240 | 5,320 | 749,100 |
| 2018/12/05 | 5,700 | 5,730 | 5,560 | 5,570 | 668,900 |
| 2018/12/04 | 5,990 | 6,140 | 5,860 | 5,880 | 593,100 |
| 2018/12/03 | 5,900 | 6,130 | 5,890 | 6,040 | 823,900 |
| 2018/11/30 | 5,700 | 5,700 | 5,620 | 5,680 | 408,500 |
| 2018/11/29 | 5,800 | 5,920 | 5,710 | 5,720 | 497,500 |
| 2018/11/28 | 5,610 | 5,690 | 5,520 | 5,680 | 1,005,300 |
| 2018/11/27 | 5,740 | 5,790 | 5,540 | 5,650 | 626,500 |
| 2018/11/26 | 5,740 | 5,850 | 5,620 | 5,660 | 574,200 |
| 2018/11/22 | 5,650 | 5,730 | 5,550 | 5,720 | 597,400 |
| 2018/11/21 | 5,270 | 5,680 | 5,270 | 5,650 | 811,600 |
| 2018/11/20 | 5,390 | 5,410 | 5,270 | 5,290 | 670,600 |
| 2018/11/19 | 5,490 | 5,710 | 5,470 | 5,610 | 535,400 |
| 2018/11/16 | 5,580 | 5,590 | 5,410 | 5,410 | 687,400 |
| 2018/11/15 | 5,700 | 5,860 | 5,670 | 5,750 | 386,100 |
| 2018/11/14 | 5,720 | 5,830 | 5,680 | 5,750 | 522,300 |
| 2018/11/13 | 5,750 | 5,780 | 5,590 | 5,620 | 873,100 |
| 2018/11/12 | 5,860 | 6,010 | 5,810 | 5,950 | 480,100 |
| 2018/11/09 | 6,120 | 6,150 | 5,930 | 5,980 | 647,800 |
| 2018/11/08 | 6,320 | 6,370 | 6,140 | 6,180 | 550,200 |
| 2018/11/07 | 6,080 | 6,330 | 6,020 | 6,200 | 683,700 |
| 2018/11/06 | 6,250 | 6,310 | 6,040 | 6,070 | 699,200 |
| 2018/11/05 | 6,450 | 6,600 | 6,310 | 6,350 | 838,200 |
| 2018/11/02 | 6,120 | 6,630 | 6,110 | 6,550 | 987,800 |
| 2018/11/01 | 6,100 | 6,240 | 5,890 | 6,060 | 975,800 |
| 2018/10/31 | 6,070 | 6,480 | 5,690 | 6,150 | 1,804,700 |
| 2018/10/30 | 5,640 | 6,080 | 5,630 | 5,970 | 1,152,000 |
| 2018/10/29 | 5,790 | 5,970 | 5,750 | 5,840 | 562,300 |
| 2018/10/26 | 5,910 | 6,010 | 5,720 | 5,790 | 779,400 |
| 2018/10/25 | 5,890 | 5,900 | 5,740 | 5,760 | 716,900 |
| 2018/10/24 | 6,270 | 6,300 | 6,060 | 6,190 | 592,600 |
| 2018/10/23 | 6,420 | 6,450 | 6,150 | 6,170 | 665,200 |
| 2018/10/22 | 6,350 | 6,630 | 6,290 | 6,600 | 491,600 |
| 2018/10/19 | 6,300 | 6,440 | 6,250 | 6,410 | 400,000 |
| 2018/10/18 | 6,670 | 6,680 | 6,370 | 6,390 | 603,000 |
| 2018/10/17 | 6,630 | 6,740 | 6,590 | 6,740 | 808,400 |
| 2018/10/16 | 6,290 | 6,390 | 6,230 | 6,390 | 366,400 |
| 2018/10/15 | 6,350 | 6,440 | 6,210 | 6,350 | 565,700 |
| 2018/10/12 | 6,120 | 6,440 | 6,060 | 6,410 | 823,500 |
| 2018/10/11 | 5,810 | 6,120 | 5,800 | 6,110 | 967,700 |
| 2018/10/10 | 6,100 | 6,250 | 5,940 | 6,180 | 1,046,800 |
| 2018/10/09 | 6,170 | 6,210 | 6,030 | 6,040 | 893,800 |
| 2018/10/05 | 6,610 | 6,670 | 6,380 | 6,400 | 952,200 |
| 2018/10/04 | 7,010 | 7,050 | 6,720 | 6,730 | 670,700 |
| 2018/10/03 | 6,980 | 7,030 | 6,900 | 6,930 | 370,800 |
| 2018/10/02 | 6,860 | 6,960 | 6,750 | 6,910 | 562,900 |
| 2018/10/01 | 6,690 | 7,120 | 6,690 | 6,940 | 800,400 |
| 2018/09/28 | 6,760 | 6,820 | 6,610 | 6,640 | 842,800 |
| 2018/09/27 | 6,890 | 6,890 | 6,660 | 6,680 | 653,100 |
| 2018/09/26 | 6,850 | 6,990 | 6,800 | 6,990 | 439,700 |
| 2018/09/25 | 6,990 | 7,070 | 6,870 | 6,900 | 670,300 |
| 2018/09/21 | 6,930 | 7,000 | 6,860 | 6,920 | 894,300 |
| 2018/09/20 | 7,140 | 7,150 | 6,980 | 7,050 | 840,500 |
| 2018/09/19 | 7,380 | 7,420 | 7,280 | 7,310 | 604,800 |
| 2018/09/18 | 6,950 | 7,100 | 6,870 | 7,090 | 515,000 |
| 2018/09/14 | 6,870 | 7,110 | 6,870 | 7,080 | 920,500 |
| 2018/09/13 | 6,770 | 6,950 | 6,610 | 6,750 | 574,100 |
| 2018/09/12 | 7,200 | 7,200 | 6,870 | 6,950 | 514,100 |
| 2018/09/11 | 7,210 | 7,330 | 7,130 | 7,260 | 535,000 |
| 2018/09/10 | 7,270 | 7,270 | 7,040 | 7,080 | 722,600 |
| 2018/09/07 | 7,510 | 7,540 | 7,230 | 7,280 | 897,300 |
| 2018/09/06 | 8,020 | 8,040 | 7,750 | 7,910 | 626,700 |
| 2018/09/05 | 8,310 | 8,370 | 8,160 | 8,170 | 372,100 |
| 2018/09/04 | 8,360 | 8,430 | 8,260 | 8,300 | 304,700 |
| 2018/09/03 | 8,420 | 8,450 | 8,290 | 8,320 | 269,700 |
| 2018/08/31 | 8,170 | 8,460 | 8,100 | 8,410 | 443,700 |
| 2018/08/30 | 8,300 | 8,320 | 8,220 | 8,290 | 276,900 |
| 2018/08/29 | 8,000 | 8,300 | 7,990 | 8,170 | 423,200 |
| 2018/08/28 | 8,200 | 8,230 | 7,960 | 7,980 | 303,800 |
| 2018/08/27 | 8,040 | 8,160 | 8,020 | 8,090 | 304,700 |
| 2018/08/24 | 7,870 | 7,920 | 7,820 | 7,920 | 185,100 |
| 2018/08/23 | 7,860 | 7,880 | 7,770 | 7,790 | 238,900 |
| 2018/08/22 | 7,650 | 7,910 | 7,640 | 7,830 | 377,300 |
| 2018/08/21 | 7,500 | 7,610 | 7,430 | 7,590 | 401,400 |
| 2018/08/20 | 7,690 | 7,710 | 7,560 | 7,570 | 315,300 |
| 2018/08/17 | 7,820 | 7,820 | 7,630 | 7,690 | 541,200 |
| 2018/08/16 | 7,630 | 7,950 | 7,560 | 7,920 | 413,900 |
| 2018/08/15 | 7,810 | 7,920 | 7,770 | 7,900 | 260,900 |
| 2018/08/14 | 7,760 | 7,900 | 7,720 | 7,880 | 298,700 |
| 2018/08/13 | 7,890 | 7,900 | 7,640 | 7,660 | 616,800 |
| 2018/08/10 | 8,340 | 8,350 | 8,090 | 8,130 | 657,400 |
| 2018/08/09 | 8,420 | 8,590 | 8,390 | 8,460 | 397,300 |
| 2018/08/08 | 8,250 | 8,470 | 8,180 | 8,420 | 433,000 |
| 2018/08/07 | 8,220 | 8,370 | 8,140 | 8,340 | 338,100 |
| 2018/08/06 | 8,670 | 8,670 | 8,290 | 8,350 | 563,100 |
| 2018/08/03 | 8,760 | 8,900 | 8,590 | 8,720 | 1,055,100 |
| 2018/08/02 | 8,450 | 8,670 | 8,410 | 8,510 | 1,021,800 |
| 2018/08/01 | 8,030 | 8,240 | 7,990 | 8,200 | 808,100 |
| 2018/07/31 | 7,950 | 8,200 | 7,950 | 8,150 | 466,100 |
| 2018/07/30 | 7,930 | 7,990 | 7,930 | 7,950 | 266,200 |
| 2018/07/27 | 8,080 | 8,190 | 7,990 | 8,010 | 597,800 |
| 2018/07/26 | 8,050 | 8,110 | 7,990 | 8,010 | 339,900 |
| 2018/07/25 | 7,970 | 8,010 | 7,730 | 7,940 | 655,600 |
| 2018/07/24 | 8,030 | 8,180 | 7,970 | 8,120 | 208,200 |
| 2018/07/23 | 8,030 | 8,050 | 7,920 | 8,010 | 253,900 |
| 2018/07/20 | 8,160 | 8,270 | 7,980 | 8,110 | 537,600 |
| 2018/07/19 | 8,230 | 8,420 | 8,190 | 8,310 | 660,200 |
| 2018/07/18 | 8,050 | 8,140 | 7,980 | 7,990 | 309,000 |
| 2018/07/17 | 7,810 | 7,970 | 7,780 | 7,900 | 287,500 |
| 2018/07/13 | 7,770 | 7,950 | 7,710 | 7,790 | 511,800 |
| 2018/07/12 | 7,770 | 7,790 | 7,610 | 7,710 | 514,500 |
| 2018/07/11 | 7,890 | 7,970 | 7,750 | 7,890 | 279,300 |
| 2018/07/10 | 8,090 | 8,150 | 7,920 | 7,990 | 402,000 |
| 2018/07/09 | 7,790 | 7,970 | 7,750 | 7,970 | 247,900 |
| 2018/07/06 | 7,650 | 7,850 | 7,600 | 7,790 | 456,200 |
| 2018/07/05 | 7,530 | 7,710 | 7,490 | 7,580 | 363,500 |
| 2018/07/04 | 7,790 | 7,820 | 7,500 | 7,570 | 491,800 |
| 2018/07/03 | 7,880 | 7,920 | 7,770 | 7,900 | 321,000 |
| 2018/07/02 | 7,860 | 8,140 | 7,840 | 7,880 | 734,300 |
| 2018/06/29 | 8,250 | 8,280 | 7,750 | 7,800 | 1,468,400 |
| 2018/06/28 | 8,210 | 8,540 | 8,100 | 8,500 | 650,100 |
| 2018/06/27 | 8,350 | 8,430 | 8,190 | 8,250 | 462,600 |
| 2018/06/26 | 8,080 | 8,300 | 8,020 | 8,280 | 430,400 |
| 2018/06/25 | 8,360 | 8,410 | 8,200 | 8,230 | 298,200 |
| 2018/06/22 | 8,300 | 8,380 | 8,200 | 8,330 | 295,900 |
| 2018/06/21 | 8,520 | 8,720 | 8,330 | 8,470 | 507,700 |
| 2018/06/20 | 8,260 | 8,410 | 8,160 | 8,370 | 448,800 |
| 2018/06/19 | 8,380 | 8,420 | 8,180 | 8,270 | 532,200 |
| 2018/06/18 | 8,570 | 8,580 | 8,290 | 8,400 | 516,300 |
| 2018/06/15 | 8,900 | 8,900 | 8,610 | 8,620 | 558,800 |
| 2018/06/14 | 9,050 | 9,150 | 9,000 | 9,010 | 315,800 |
| 2018/06/13 | 9,060 | 9,190 | 9,060 | 9,100 | 362,000 |
| 2018/06/12 | 9,090 | 9,110 | 8,990 | 9,030 | 328,200 |
| 2018/06/11 | 9,150 | 9,230 | 9,080 | 9,090 | 222,700 |
| 2018/06/08 | 9,320 | 9,340 | 9,130 | 9,160 | 473,300 |
| 2018/06/07 | 9,490 | 9,510 | 9,330 | 9,400 | 286,600 |
| 2018/06/06 | 9,430 | 9,560 | 9,390 | 9,470 | 377,000 |
| 2018/06/05 | 9,230 | 9,440 | 9,230 | 9,430 | 352,000 |
| 2018/06/04 | 9,230 | 9,290 | 9,190 | 9,250 | 265,400 |
| 2018/06/01 | 9,230 | 9,240 | 9,040 | 9,080 | 431,800 |
| 2018/05/31 | 9,190 | 9,310 | 9,150 | 9,260 | 535,800 |
| 2018/05/30 | 8,900 | 9,110 | 8,870 | 9,050 | 405,300 |
| 2018/05/29 | 9,010 | 9,070 | 8,940 | 9,050 | 389,700 |
| 2018/05/28 | 9,160 | 9,160 | 8,990 | 9,080 | 438,600 |
| 2018/05/25 | 9,280 | 9,310 | 9,070 | 9,160 | 785,100 |
| 2018/05/24 | 9,460 | 9,510 | 9,370 | 9,490 | 261,700 |
| 2018/05/23 | 9,390 | 9,510 | 9,380 | 9,460 | 277,900 |
| 2018/05/22 | 9,570 | 9,600 | 9,410 | 9,450 | 248,000 |
| 2018/05/21 | 9,490 | 9,530 | 9,330 | 9,470 | 396,900 |
| 2018/05/18 | 9,890 | 9,970 | 9,520 | 9,610 | 575,000 |
| 2018/05/17 | 9,880 | 9,980 | 9,820 | 9,940 | 309,400 |
| 2018/05/16 | 9,880 | 9,910 | 9,720 | 9,770 | 249,600 |
| 2018/05/15 | 9,850 | 9,970 | 9,790 | 9,880 | 275,100 |
| 2018/05/14 | 9,850 | 9,910 | 9,760 | 9,880 | 313,000 |
| 2018/05/11 | 9,800 | 10,020 | 9,780 | 9,920 | 552,700 |
| 2018/05/10 | 9,660 | 9,790 | 9,480 | 9,740 | 505,700 |
| 2018/05/09 | 9,900 | 10,120 | 9,500 | 9,520 | 1,424,600 |
| 2018/05/08 | 9,370 | 9,510 | 9,330 | 9,470 | 413,500 |
| 2018/05/07 | 9,220 | 9,430 | 9,180 | 9,420 | 478,100 |
| 2018/05/02 | 9,240 | 9,260 | 9,130 | 9,160 | 281,900 |
| 2018/05/01 | 8,940 | 9,090 | 8,870 | 9,020 | 267,300 |
| 2018/04/27 | 8,950 | 9,070 | 8,780 | 9,010 | 676,300 |
| 2018/04/26 | 8,830 | 9,040 | 8,710 | 8,770 | 711,200 |
| 2018/04/25 | 8,550 | 8,590 | 8,500 | 8,530 | 360,200 |
| 2018/04/24 | 8,690 | 8,740 | 8,610 | 8,660 | 473,700 |
| 2018/04/23 | 8,850 | 8,860 | 8,640 | 8,690 | 342,400 |
| 2018/04/20 | 8,860 | 8,870 | 8,580 | 8,770 | 912,300 |
| 2018/04/19 | 9,370 | 9,370 | 9,110 | 9,210 | 559,600 |
| 2018/04/18 | 9,620 | 9,660 | 9,370 | 9,450 | 484,600 |
| 2018/04/17 | 9,520 | 9,680 | 9,490 | 9,510 | 248,000 |
| 2018/04/16 | 9,590 | 9,610 | 9,490 | 9,560 | 182,800 |
| 2018/04/13 | 9,400 | 9,620 | 9,400 | 9,530 | 279,200 |
| 2018/04/12 | 9,340 | 9,360 | 9,200 | 9,280 | 248,200 |
| 2018/04/11 | 9,520 | 9,590 | 9,360 | 9,360 | 321,200 |
| 2018/04/10 | 9,240 | 9,480 | 9,120 | 9,390 | 402,000 |
| 2018/04/09 | 9,110 | 9,290 | 9,070 | 9,240 | 332,200 |
| 2018/04/06 | 9,160 | 9,300 | 9,100 | 9,190 | 457,300 |
| 2018/04/05 | 9,300 | 9,350 | 9,110 | 9,220 | 395,600 |
| 2018/04/04 | 9,620 | 9,630 | 9,160 | 9,190 | 557,000 |
| 2018/04/03 | 9,620 | 9,630 | 9,440 | 9,590 | 643,100 |
| 2018/04/02 | 9,800 | 9,980 | 9,760 | 9,870 | 275,500 |
| 2018/03/30 | 9,620 | 9,850 | 9,590 | 9,760 | 483,600 |
| 2018/03/29 | 9,480 | 9,500 | 9,170 | 9,410 | 883,100 |
| 2018/03/28 | 9,640 | 9,640 | 9,350 | 9,470 | 790,400 |
| 2018/03/27 | 9,850 | 9,960 | 9,810 | 9,940 | 643,600 |
| 2018/03/26 | 9,460 | 9,580 | 9,270 | 9,580 | 623,400 |
| 2018/03/23 | 9,840 | 9,910 | 9,640 | 9,690 | 789,000 |
| 2018/03/22 | 10,050 | 10,330 | 10,010 | 10,290 | 585,900 |
| 2018/03/20 | 9,940 | 10,030 | 9,850 | 9,900 | 527,400 |
| 2018/03/19 | 9,910 | 9,930 | 9,690 | 9,800 | 513,200 |
| 2018/03/16 | 10,270 | 10,270 | 9,930 | 10,000 | 518,000 |
| 2018/03/15 | 10,340 | 10,380 | 10,100 | 10,250 | 408,100 |
| 2018/03/14 | 10,380 | 10,520 | 10,120 | 10,320 | 720,400 |
| 2018/03/13 | 10,370 | 10,700 | 10,310 | 10,660 | 661,600 |
| 2018/03/12 | 10,560 | 10,570 | 10,010 | 10,300 | 971,500 |
| 2018/03/09 | 10,390 | 10,480 | 10,120 | 10,240 | 741,900 |
| 2018/03/08 | 10,090 | 10,390 | 10,040 | 10,380 | 780,900 |
| 2018/03/07 | 9,800 | 10,050 | 9,780 | 9,900 | 515,800 |
| 2018/03/06 | 9,730 | 9,980 | 9,730 | 9,890 | 370,000 |
| 2018/03/05 | 9,670 | 9,760 | 9,490 | 9,550 | 451,500 |
| 2018/03/02 | 9,750 | 9,790 | 9,610 | 9,720 | 603,200 |
| 2018/03/01 | 10,020 | 10,160 | 9,930 | 10,050 | 828,600 |
| 2018/02/28 | 9,850 | 10,130 | 9,850 | 10,040 | 669,200 |
| 2018/02/27 | 9,750 | 10,020 | 9,750 | 9,890 | 598,100 |
| 2018/02/26 | 9,560 | 9,660 | 9,520 | 9,600 | 325,700 |
| 2018/02/23 | 9,490 | 9,520 | 9,350 | 9,440 | 243,600 |
| 2018/02/22 | 9,570 | 9,620 | 9,370 | 9,450 | 401,900 |
| 2018/02/21 | 9,580 | 9,790 | 9,560 | 9,630 | 441,700 |
| 2018/02/20 | 9,520 | 9,610 | 9,400 | 9,580 | 468,000 |
| 2018/02/19 | 9,540 | 9,630 | 9,410 | 9,610 | 565,900 |
| 2018/02/16 | 9,200 | 9,490 | 9,120 | 9,460 | 808,800 |
| 2018/02/15 | 9,030 | 9,310 | 9,000 | 9,150 | 953,100 |
| 2018/02/14 | 8,800 | 8,910 | 8,590 | 8,760 | 1,790,900 |
| 2018/02/13 | 8,310 | 8,330 | 8,030 | 8,050 | 609,600 |
| 2018/02/09 | 8,160 | 8,220 | 8,020 | 8,160 | 727,000 |
| 2018/02/08 | 8,370 | 8,590 | 8,310 | 8,510 | 830,100 |
| 2018/02/07 | 9,030 | 9,090 | 8,400 | 8,400 | 756,200 |
| 2018/02/06 | 8,580 | 8,680 | 8,270 | 8,580 | 808,700 |
| 2018/02/05 | 9,070 | 9,090 | 8,980 | 9,030 | 514,400 |
| 2018/02/02 | 9,610 | 9,630 | 9,340 | 9,370 | 728,900 |
| 2018/02/01 | 9,780 | 9,920 | 9,330 | 9,590 | 1,332,000 |
| 2018/01/31 | 9,690 | 9,720 | 9,460 | 9,480 | 470,200 |
| 2018/01/30 | 9,830 | 9,850 | 9,560 | 9,610 | 442,100 |
| 2018/01/29 | 9,700 | 9,940 | 9,670 | 9,870 | 460,500 |
| 2018/01/26 | 9,800 | 9,860 | 9,540 | 9,600 | 572,600 |
| 2018/01/25 | 9,630 | 9,940 | 9,610 | 9,920 | 681,900 |
| 2018/01/24 | 9,840 | 9,910 | 9,700 | 9,760 | 309,000 |
| 2018/01/23 | 9,880 | 9,890 | 9,730 | 9,840 | 407,500 |
| 2018/01/22 | 9,920 | 9,930 | 9,760 | 9,800 | 362,600 |
| 2018/01/19 | 10,350 | 10,370 | 9,970 | 10,030 | 564,900 |
| 2018/01/18 | 10,100 | 10,330 | 10,030 | 10,130 | 1,244,200 |
| 2018/01/17 | 9,400 | 9,690 | 9,400 | 9,660 | 404,000 |
| 2018/01/16 | 9,370 | 9,570 | 9,300 | 9,540 | 341,500 |
| 2018/01/15 | 9,520 | 9,540 | 9,340 | 9,430 | 284,600 |
| 2018/01/12 | 9,570 | 9,600 | 9,390 | 9,410 | 427,000 |
| 2018/01/11 | 9,620 | 9,690 | 9,490 | 9,580 | 380,900 |
| 2018/01/10 | 9,910 | 10,000 | 9,640 | 9,770 | 558,700 |
| 2018/01/09 | 10,060 | 10,090 | 9,880 | 9,940 | 552,900 |
| 2018/01/05 | 9,900 | 9,980 | 9,740 | 9,970 | 732,400 |
| 2018/01/04 | 9,820 | 9,890 | 9,680 | 9,820 | 755,200 |