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 |
|---|---|---|---|---|---|
| 2020/12/30 | 7,550 | 7,670 | 7,520 | 7,600 | 544,500 |
| 2020/12/29 | 7,380 | 7,570 | 7,380 | 7,570 | 739,900 |
| 2020/12/28 | 7,200 | 7,320 | 7,180 | 7,300 | 429,300 |
| 2020/12/25 | 7,170 | 7,290 | 7,130 | 7,160 | 380,900 |
| 2020/12/24 | 7,050 | 7,140 | 7,000 | 7,140 | 322,600 |
| 2020/12/23 | 7,150 | 7,150 | 7,020 | 7,130 | 331,100 |
| 2020/12/22 | 7,120 | 7,240 | 7,050 | 7,090 | 401,000 |
| 2020/12/21 | 7,170 | 7,270 | 7,060 | 7,190 | 721,400 |
| 2020/12/18 | 7,070 | 7,100 | 6,990 | 7,090 | 453,100 |
| 2020/12/17 | 6,990 | 7,160 | 6,960 | 7,150 | 583,100 |
| 2020/12/16 | 7,040 | 7,080 | 6,960 | 7,020 | 560,900 |
| 2020/12/15 | 7,100 | 7,180 | 6,900 | 7,020 | 733,600 |
| 2020/12/14 | 7,000 | 7,170 | 6,970 | 7,050 | 631,800 |
| 2020/12/11 | 7,220 | 7,260 | 6,940 | 7,060 | 922,100 |
| 2020/12/10 | 7,260 | 7,270 | 7,130 | 7,160 | 711,500 |
| 2020/12/09 | 7,370 | 7,520 | 7,350 | 7,410 | 827,200 |
| 2020/12/08 | 7,100 | 7,280 | 7,040 | 7,220 | 529,000 |
| 2020/12/07 | 7,290 | 7,300 | 7,090 | 7,120 | 488,700 |
| 2020/12/04 | 7,170 | 7,270 | 7,050 | 7,230 | 639,200 |
| 2020/12/03 | 7,000 | 7,190 | 6,940 | 7,150 | 921,500 |
| 2020/12/02 | 7,100 | 7,110 | 6,960 | 6,980 | 591,900 |
| 2020/12/01 | 7,000 | 7,140 | 7,000 | 7,050 | 579,500 |
| 2020/11/30 | 7,130 | 7,140 | 6,960 | 6,960 | 626,300 |
| 2020/11/27 | 6,830 | 7,040 | 6,820 | 6,980 | 729,500 |
| 2020/11/26 | 6,670 | 6,870 | 6,650 | 6,830 | 702,000 |
| 2020/11/25 | 6,670 | 6,800 | 6,660 | 6,680 | 1,100,200 |
| 2020/11/24 | 6,460 | 6,550 | 6,440 | 6,540 | 957,600 |
| 2020/11/20 | 6,190 | 6,320 | 6,180 | 6,270 | 388,700 |
| 2020/11/19 | 6,250 | 6,310 | 6,160 | 6,200 | 649,900 |
| 2020/11/18 | 6,350 | 6,410 | 6,210 | 6,320 | 659,900 |
| 2020/11/17 | 6,420 | 6,520 | 6,320 | 6,380 | 812,400 |
| 2020/11/16 | 6,090 | 6,360 | 6,040 | 6,310 | 1,430,900 |
| 2020/11/13 | 6,110 | 6,180 | 5,970 | 5,990 | 784,000 |
| 2020/11/12 | 6,120 | 6,180 | 6,070 | 6,170 | 690,500 |
| 2020/11/11 | 6,130 | 6,140 | 6,000 | 6,030 | 658,400 |
| 2020/11/10 | 6,020 | 6,130 | 5,980 | 6,030 | 729,300 |
| 2020/11/09 | 5,850 | 6,050 | 5,840 | 6,020 | 1,053,200 |
| 2020/11/06 | 5,730 | 5,880 | 5,690 | 5,750 | 612,500 |
| 2020/11/05 | 5,700 | 5,820 | 5,670 | 5,770 | 827,700 |
| 2020/11/04 | 5,640 | 5,690 | 5,550 | 5,630 | 703,700 |
| 2020/11/02 | 5,670 | 5,690 | 5,500 | 5,540 | 902,900 |
| 2020/10/30 | 5,910 | 6,070 | 5,660 | 5,690 | 1,278,100 |
| 2020/10/29 | 5,750 | 6,000 | 5,690 | 5,990 | 949,000 |
| 2020/10/28 | 5,800 | 5,970 | 5,760 | 5,950 | 1,073,700 |
| 2020/10/27 | 5,620 | 5,780 | 5,550 | 5,750 | 424,100 |
| 2020/10/26 | 5,810 | 5,850 | 5,690 | 5,710 | 337,600 |
| 2020/10/23 | 5,750 | 5,770 | 5,680 | 5,730 | 527,000 |
| 2020/10/22 | 5,890 | 5,920 | 5,780 | 5,820 | 397,900 |
| 2020/10/21 | 5,890 | 5,980 | 5,830 | 5,900 | 499,700 |
| 2020/10/20 | 5,950 | 6,020 | 5,910 | 5,950 | 494,800 |
| 2020/10/19 | 5,920 | 5,970 | 5,880 | 5,900 | 487,800 |
| 2020/10/16 | 6,050 | 6,060 | 5,800 | 5,890 | 1,164,200 |
| 2020/10/15 | 6,240 | 6,250 | 6,140 | 6,150 | 631,300 |
| 2020/10/14 | 6,300 | 6,300 | 6,170 | 6,240 | 534,100 |
| 2020/10/13 | 6,360 | 6,380 | 6,240 | 6,300 | 690,700 |
| 2020/10/12 | 6,400 | 6,420 | 6,320 | 6,340 | 826,000 |
| 2020/10/09 | 6,390 | 6,420 | 6,240 | 6,260 | 831,700 |
| 2020/10/08 | 5,920 | 6,400 | 5,920 | 6,370 | 1,929,600 |
| 2020/10/07 | 5,680 | 5,890 | 5,670 | 5,880 | 706,900 |
| 2020/10/06 | 5,690 | 5,760 | 5,670 | 5,730 | 493,000 |
| 2020/10/05 | 5,680 | 5,720 | 5,580 | 5,640 | 423,800 |
| 2020/10/02 | 5,670 | 5,740 | 5,600 | 5,630 | 881,400 |
| 2020/09/30 | 5,660 | 5,690 | 5,550 | 5,570 | 639,400 |
| 2020/09/29 | 5,710 | 5,780 | 5,580 | 5,620 | 764,100 |
| 2020/09/28 | 5,550 | 5,620 | 5,430 | 5,610 | 680,800 |
| 2020/09/25 | 5,520 | 5,590 | 5,500 | 5,550 | 615,900 |
| 2020/09/24 | 5,410 | 5,480 | 5,390 | 5,430 | 603,900 |
| 2020/09/23 | 5,560 | 5,560 | 5,370 | 5,530 | 642,600 |
| 2020/09/18 | 5,610 | 5,620 | 5,500 | 5,570 | 663,200 |
| 2020/09/17 | 5,650 | 5,710 | 5,570 | 5,600 | 522,800 |
| 2020/09/16 | 5,610 | 5,700 | 5,600 | 5,660 | 720,200 |
| 2020/09/15 | 5,440 | 5,610 | 5,420 | 5,580 | 647,400 |
| 2020/09/14 | 5,440 | 5,540 | 5,420 | 5,510 | 586,800 |
| 2020/09/11 | 5,240 | 5,360 | 5,200 | 5,360 | 517,400 |
| 2020/09/10 | 5,300 | 5,360 | 5,240 | 5,250 | 583,500 |
| 2020/09/09 | 5,100 | 5,210 | 5,090 | 5,200 | 622,000 |
| 2020/09/08 | 5,250 | 5,290 | 5,140 | 5,290 | 711,500 |
| 2020/09/07 | 5,300 | 5,300 | 5,150 | 5,180 | 1,193,800 |
| 2020/09/04 | 5,400 | 5,470 | 5,350 | 5,450 | 894,600 |
| 2020/09/03 | 5,520 | 5,660 | 5,520 | 5,630 | 1,282,300 |
| 2020/09/02 | 5,310 | 5,470 | 5,310 | 5,380 | 897,000 |
| 2020/09/01 | 5,190 | 5,290 | 5,140 | 5,210 | 540,300 |
| 2020/08/31 | 5,190 | 5,250 | 5,140 | 5,170 | 590,800 |
| 2020/08/28 | 5,130 | 5,140 | 5,000 | 5,030 | 1,156,800 |
| 2020/08/27 | 5,290 | 5,330 | 5,210 | 5,220 | 374,600 |
| 2020/08/26 | 5,250 | 5,320 | 5,240 | 5,300 | 524,800 |
| 2020/08/25 | 5,210 | 5,260 | 5,160 | 5,210 | 565,600 |
| 2020/08/24 | 5,120 | 5,210 | 5,110 | 5,180 | 435,400 |
| 2020/08/21 | 5,190 | 5,210 | 5,120 | 5,140 | 507,900 |
| 2020/08/20 | 5,350 | 5,350 | 5,080 | 5,130 | 1,183,800 |
| 2020/08/19 | 5,480 | 5,480 | 5,350 | 5,410 | 449,200 |
| 2020/08/18 | 5,580 | 5,580 | 5,420 | 5,470 | 712,600 |
| 2020/08/17 | 5,600 | 5,690 | 5,550 | 5,580 | 550,700 |
| 2020/08/14 | 5,530 | 5,600 | 5,480 | 5,600 | 686,900 |
| 2020/08/13 | 5,500 | 5,620 | 5,480 | 5,530 | 1,213,400 |
| 2020/08/12 | 5,260 | 5,410 | 5,240 | 5,360 | 554,500 |
| 2020/08/11 | 5,150 | 5,330 | 5,120 | 5,300 | 904,700 |
| 2020/08/07 | 5,230 | 5,230 | 4,995 | 5,080 | 1,078,400 |
| 2020/08/06 | 5,370 | 5,390 | 5,210 | 5,240 | 598,300 |
| 2020/08/05 | 5,410 | 5,440 | 5,350 | 5,370 | 552,000 |
| 2020/08/04 | 5,420 | 5,510 | 5,320 | 5,360 | 811,500 |
| 2020/08/03 | 5,200 | 5,360 | 5,180 | 5,340 | 927,800 |
| 2020/07/31 | 5,130 | 5,270 | 5,070 | 5,210 | 1,284,700 |
| 2020/07/30 | 5,330 | 5,500 | 5,140 | 5,230 | 2,212,400 |
| 2020/07/29 | 5,520 | 5,580 | 5,350 | 5,430 | 956,700 |
| 2020/07/28 | 5,500 | 5,600 | 5,480 | 5,480 | 767,500 |
| 2020/07/27 | 5,330 | 5,460 | 5,270 | 5,430 | 1,113,900 |
| 2020/07/22 | 5,450 | 5,570 | 5,440 | 5,530 | 704,000 |
| 2020/07/21 | 5,430 | 5,600 | 5,430 | 5,550 | 1,093,000 |
| 2020/07/20 | 5,410 | 5,410 | 5,250 | 5,330 | 705,400 |
| 2020/07/17 | 5,450 | 5,620 | 5,360 | 5,410 | 1,483,000 |
| 2020/07/16 | 5,480 | 5,490 | 5,240 | 5,290 | 933,500 |
| 2020/07/15 | 5,330 | 5,540 | 5,330 | 5,520 | 1,132,200 |
| 2020/07/14 | 5,310 | 5,380 | 5,260 | 5,270 | 590,000 |
| 2020/07/13 | 5,370 | 5,440 | 5,310 | 5,400 | 651,100 |
| 2020/07/10 | 5,360 | 5,390 | 5,260 | 5,270 | 760,500 |
| 2020/07/09 | 5,330 | 5,410 | 5,270 | 5,360 | 595,100 |
| 2020/07/08 | 5,300 | 5,410 | 5,240 | 5,290 | 610,700 |
| 2020/07/07 | 5,420 | 5,540 | 5,340 | 5,380 | 958,800 |
| 2020/07/06 | 5,120 | 5,410 | 5,110 | 5,400 | 978,100 |
| 2020/07/03 | 4,985 | 5,190 | 4,985 | 5,120 | 831,200 |
| 2020/07/02 | 4,980 | 5,020 | 4,840 | 4,950 | 1,167,400 |
| 2020/07/01 | 4,990 | 5,140 | 4,990 | 5,000 | 621,100 |
| 2020/06/30 | 4,970 | 5,110 | 4,960 | 5,030 | 874,300 |
| 2020/06/29 | 4,960 | 5,010 | 4,820 | 4,830 | 1,006,200 |
| 2020/06/26 | 5,070 | 5,080 | 4,990 | 5,050 | 506,400 |
| 2020/06/25 | 5,050 | 5,060 | 4,970 | 5,030 | 615,000 |
| 2020/06/24 | 5,200 | 5,220 | 5,110 | 5,120 | 617,200 |
| 2020/06/23 | 5,300 | 5,340 | 5,140 | 5,230 | 731,500 |
| 2020/06/22 | 5,140 | 5,280 | 5,110 | 5,200 | 550,800 |
| 2020/06/19 | 5,200 | 5,310 | 5,120 | 5,180 | 892,400 |
| 2020/06/18 | 5,160 | 5,170 | 5,020 | 5,120 | 690,000 |
| 2020/06/17 | 5,110 | 5,240 | 5,050 | 5,200 | 757,300 |
| 2020/06/16 | 4,990 | 5,270 | 4,920 | 5,190 | 1,736,900 |
| 2020/06/15 | 5,050 | 5,050 | 4,780 | 4,780 | 1,558,700 |
| 2020/06/12 | 5,000 | 5,170 | 4,860 | 5,140 | 1,809,400 |
| 2020/06/11 | 5,400 | 5,520 | 5,330 | 5,340 | 1,477,200 |
| 2020/06/10 | 5,300 | 5,530 | 5,250 | 5,490 | 1,477,100 |
| 2020/06/09 | 5,300 | 5,320 | 5,120 | 5,240 | 1,088,500 |
| 2020/06/08 | 5,200 | 5,370 | 5,180 | 5,360 | 1,444,100 |
| 2020/06/05 | 5,040 | 5,120 | 4,980 | 5,120 | 806,900 |
| 2020/06/04 | 5,100 | 5,140 | 4,995 | 5,060 | 761,300 |
| 2020/06/03 | 5,130 | 5,130 | 4,955 | 5,030 | 1,048,000 |
| 2020/06/02 | 5,040 | 5,130 | 5,010 | 5,050 | 729,200 |
| 2020/06/01 | 4,910 | 5,110 | 4,890 | 5,050 | 1,301,300 |
| 2020/05/29 | 4,850 | 4,960 | 4,820 | 4,825 | 1,686,100 |
| 2020/05/28 | 5,110 | 5,140 | 4,890 | 4,990 | 1,347,600 |
| 2020/05/27 | 5,200 | 5,250 | 5,010 | 5,090 | 1,192,600 |
| 2020/05/26 | 5,140 | 5,280 | 5,060 | 5,250 | 963,400 |
| 2020/05/25 | 5,120 | 5,150 | 5,030 | 5,050 | 827,900 |
| 2020/05/22 | 5,170 | 5,210 | 4,980 | 5,070 | 1,139,100 |
| 2020/05/21 | 5,300 | 5,340 | 5,170 | 5,200 | 878,300 |
| 2020/05/20 | 5,010 | 5,240 | 5,010 | 5,180 | 915,200 |
| 2020/05/19 | 4,920 | 4,990 | 4,830 | 4,925 | 1,362,100 |
| 2020/05/18 | 5,050 | 5,100 | 4,780 | 4,780 | 3,164,900 |
| 2020/05/15 | 5,600 | 5,630 | 5,310 | 5,540 | 1,653,800 |
| 2020/05/14 | 5,420 | 5,530 | 5,240 | 5,280 | 1,164,900 |
| 2020/05/13 | 5,240 | 5,560 | 5,170 | 5,500 | 1,622,500 |
| 2020/05/12 | 5,340 | 5,540 | 5,280 | 5,500 | 919,400 |
| 2020/05/11 | 5,320 | 5,460 | 5,240 | 5,350 | 908,600 |
| 2020/05/08 | 5,140 | 5,220 | 5,080 | 5,180 | 786,400 |
| 2020/05/07 | 5,000 | 5,130 | 4,980 | 5,050 | 732,800 |
| 2020/05/01 | 5,060 | 5,130 | 4,890 | 4,940 | 1,492,700 |
| 2020/04/30 | 5,300 | 5,410 | 5,180 | 5,260 | 952,400 |
| 2020/04/28 | 4,890 | 5,070 | 4,840 | 5,060 | 1,134,700 |
| 2020/04/27 | 4,695 | 4,935 | 4,670 | 4,900 | 1,076,600 |
| 2020/04/24 | 4,645 | 4,700 | 4,570 | 4,570 | 842,100 |
| 2020/04/23 | 4,720 | 4,820 | 4,660 | 4,735 | 1,277,700 |
| 2020/04/22 | 4,435 | 4,605 | 4,410 | 4,590 | 1,300,600 |
| 2020/04/21 | 4,555 | 4,700 | 4,440 | 4,440 | 1,390,100 |
| 2020/04/20 | 4,340 | 4,625 | 4,320 | 4,615 | 1,191,500 |
| 2020/04/17 | 4,500 | 4,550 | 4,335 | 4,400 | 1,431,400 |
| 2020/04/16 | 4,120 | 4,300 | 4,030 | 4,285 | 1,015,500 |
| 2020/04/15 | 4,205 | 4,250 | 4,130 | 4,190 | 1,043,400 |
| 2020/04/14 | 3,980 | 4,185 | 3,955 | 4,170 | 970,500 |
| 2020/04/13 | 3,945 | 4,015 | 3,920 | 3,925 | 621,800 |
| 2020/04/10 | 4,140 | 4,140 | 3,920 | 4,015 | 932,500 |
| 2020/04/09 | 4,105 | 4,145 | 3,980 | 4,070 | 903,300 |
| 2020/04/08 | 3,995 | 4,060 | 3,810 | 3,990 | 1,213,500 |
| 2020/04/07 | 4,090 | 4,165 | 3,850 | 4,065 | 1,133,900 |
| 2020/04/06 | 3,535 | 3,875 | 3,445 | 3,830 | 1,012,900 |
| 2020/04/03 | 3,785 | 3,785 | 3,515 | 3,590 | 861,800 |
| 2020/04/02 | 3,685 | 3,810 | 3,605 | 3,690 | 1,021,300 |
| 2020/04/01 | 3,860 | 3,945 | 3,710 | 3,755 | 981,200 |
| 2020/03/31 | 4,015 | 4,125 | 3,865 | 4,000 | 1,355,400 |
| 2020/03/30 | 3,885 | 3,985 | 3,775 | 3,985 | 1,142,500 |
| 2020/03/27 | 4,195 | 4,350 | 3,945 | 4,070 | 1,483,000 |
| 2020/03/26 | 4,110 | 4,330 | 4,015 | 4,055 | 1,317,500 |
| 2020/03/25 | 4,295 | 4,315 | 4,030 | 4,235 | 1,691,700 |
| 2020/03/24 | 3,615 | 3,975 | 3,540 | 3,945 | 1,906,600 |
| 2020/03/23 | 3,300 | 3,490 | 3,185 | 3,335 | 1,328,400 |
| 2020/03/19 | 3,725 | 3,745 | 3,210 | 3,230 | 1,326,600 |
| 2020/03/18 | 3,840 | 3,930 | 3,595 | 3,605 | 1,477,600 |
| 2020/03/17 | 3,850 | 4,025 | 3,680 | 3,770 | 2,638,200 |
| 2020/03/16 | 4,250 | 4,330 | 4,025 | 4,045 | 1,096,900 |
| 2020/03/13 | 4,175 | 4,415 | 4,065 | 4,220 | 1,513,800 |
| 2020/03/12 | 4,710 | 4,890 | 4,535 | 4,550 | 1,441,500 |
| 2020/03/11 | 5,060 | 5,080 | 4,800 | 4,815 | 1,243,800 |
| 2020/03/10 | 4,880 | 5,150 | 4,695 | 5,130 | 1,359,100 |
| 2020/03/09 | 5,000 | 5,110 | 4,900 | 4,980 | 1,113,800 |
| 2020/03/06 | 5,340 | 5,380 | 5,200 | 5,250 | 834,400 |
| 2020/03/05 | 5,530 | 5,550 | 5,300 | 5,360 | 884,300 |
| 2020/03/04 | 5,320 | 5,520 | 5,320 | 5,410 | 701,300 |
| 2020/03/03 | 5,700 | 5,740 | 5,360 | 5,420 | 978,000 |
| 2020/03/02 | 5,380 | 5,660 | 5,350 | 5,500 | 1,270,200 |
| 2020/02/28 | 5,500 | 5,570 | 5,400 | 5,470 | 1,278,000 |
| 2020/02/27 | 5,870 | 5,890 | 5,710 | 5,760 | 786,800 |
| 2020/02/26 | 5,840 | 5,910 | 5,710 | 5,880 | 1,019,000 |
| 2020/02/25 | 5,640 | 5,910 | 5,640 | 5,860 | 1,278,300 |
| 2020/02/21 | 6,160 | 6,250 | 5,980 | 6,040 | 1,028,100 |
| 2020/02/20 | 6,390 | 6,420 | 6,160 | 6,210 | 892,200 |
| 2020/02/19 | 6,260 | 6,320 | 6,030 | 6,210 | 1,241,700 |
| 2020/02/18 | 6,350 | 6,350 | 6,090 | 6,130 | 1,215,600 |
| 2020/02/17 | 6,690 | 6,700 | 6,440 | 6,490 | 990,500 |
| 2020/02/14 | 6,770 | 6,910 | 6,740 | 6,750 | 798,300 |
| 2020/02/13 | 6,730 | 6,910 | 6,720 | 6,800 | 765,800 |
| 2020/02/12 | 6,550 | 6,760 | 6,530 | 6,720 | 1,285,800 |
| 2020/02/10 | 6,450 | 6,560 | 6,380 | 6,400 | 820,900 |
| 2020/02/07 | 6,580 | 6,710 | 6,490 | 6,560 | 970,600 |
| 2020/02/06 | 6,570 | 6,740 | 6,510 | 6,510 | 1,239,300 |
| 2020/02/05 | 6,420 | 6,510 | 6,370 | 6,410 | 1,395,000 |
| 2020/02/04 | 6,100 | 6,310 | 6,040 | 6,220 | 1,894,400 |
| 2020/02/03 | 5,890 | 6,030 | 5,780 | 5,960 | 1,730,600 |
| 2020/01/31 | 6,090 | 6,090 | 5,290 | 5,880 | 5,021,400 |
| 2020/01/30 | 6,290 | 6,320 | 6,290 | 6,290 | 755,800 |
| 2020/01/29 | 7,800 | 7,870 | 7,660 | 7,790 | 981,200 |
| 2020/01/28 | 7,550 | 7,650 | 7,490 | 7,650 | 473,300 |
| 2020/01/27 | 7,740 | 7,820 | 7,690 | 7,700 | 481,400 |
| 2020/01/24 | 7,880 | 7,990 | 7,740 | 7,920 | 864,800 |
| 2020/01/23 | 7,820 | 8,140 | 7,820 | 7,890 | 831,300 |
| 2020/01/22 | 7,780 | 7,870 | 7,740 | 7,870 | 621,900 |
| 2020/01/21 | 7,910 | 7,920 | 7,680 | 7,710 | 579,200 |
| 2020/01/20 | 7,880 | 8,010 | 7,880 | 7,940 | 442,100 |
| 2020/01/17 | 8,200 | 8,360 | 7,840 | 7,910 | 1,562,300 |
| 2020/01/16 | 7,820 | 8,000 | 7,740 | 7,900 | 963,100 |
| 2020/01/15 | 8,050 | 8,050 | 7,880 | 7,910 | 704,900 |
| 2020/01/14 | 8,060 | 8,150 | 8,010 | 8,150 | 793,400 |
| 2020/01/10 | 7,690 | 7,960 | 7,650 | 7,960 | 990,700 |
| 2020/01/09 | 7,590 | 7,730 | 7,570 | 7,650 | 1,536,000 |
| 2020/01/08 | 7,180 | 7,260 | 7,020 | 7,210 | 806,100 |
| 2020/01/07 | 7,310 | 7,340 | 7,220 | 7,230 | 479,100 |
| 2020/01/06 | 7,280 | 7,360 | 7,250 | 7,290 | 412,500 |