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
2021/12/30 12,130 12,380 12,040 12,370 613,300
2021/12/29 12,230 12,320 12,020 12,110 444,000
2021/12/28 12,570 12,580 12,210 12,320 608,900
2021/12/27 12,320 12,460 12,250 12,300 389,400
2021/12/24 12,050 12,430 12,010 12,400 609,900
2021/12/23 12,060 12,070 11,960 12,060 310,100
2021/12/22 12,050 12,090 11,910 11,990 527,900
2021/12/21 11,800 11,990 11,650 11,910 637,600
2021/12/20 11,760 11,820 11,410 11,420 533,700
2021/12/17 11,890 12,010 11,780 11,820 539,700
2021/12/16 11,970 12,150 11,870 12,060 520,500
2021/12/15 11,660 11,820 11,600 11,690 315,000
2021/12/14 11,810 11,820 11,610 11,690 398,300
2021/12/13 11,900 11,900 11,750 11,850 378,100
2021/12/10 11,790 11,890 11,650 11,700 451,100
2021/12/09 11,830 11,990 11,710 11,850 482,000
2021/12/08 11,940 12,020 11,770 11,830 498,600
2021/12/07 11,390 11,650 11,250 11,610 644,100
2021/12/06 11,330 11,380 11,110 11,240 391,000
2021/12/03 11,280 11,410 10,990 11,410 574,700
2021/12/02 11,480 11,630 11,240 11,350 674,800
2021/12/01 11,600 11,630 11,300 11,530 554,600
2021/11/30 11,910 11,920 11,470 11,500 736,000
2021/11/29 11,390 11,850 11,300 11,510 770,700
2021/11/26 11,670 11,690 11,330 11,490 662,000
2021/11/25 11,860 11,890 11,560 11,670 402,300
2021/11/24 11,780 11,860 11,610 11,710 667,900
2021/11/22 12,070 12,180 12,040 12,080 387,000
2021/11/19 12,070 12,270 12,030 12,140 745,400
2021/11/18 12,040 12,070 11,780 11,950 696,100
2021/11/17 11,930 12,220 11,800 12,040 1,028,700
2021/11/16 11,610 11,760 11,550 11,630 394,900
2021/11/15 11,760 11,770 11,520 11,610 528,200
2021/11/12 11,330 11,500 11,290 11,480 496,000
2021/11/11 10,820 11,330 10,780 11,250 750,700
2021/11/10 11,160 11,310 11,000 11,040 438,600
2021/11/09 11,400 11,560 11,210 11,240 504,300
2021/11/08 11,600 11,600 11,320 11,360 556,000
2021/11/05 11,670 11,750 11,400 11,460 773,500
2021/11/04 11,140 11,630 11,130 11,440 1,142,400
2021/11/02 11,000 11,100 10,850 10,960 579,300
2021/11/01 10,810 11,070 10,700 11,030 1,083,200
2021/10/29 10,580 10,680 10,300 10,570 1,103,500
2021/10/28 10,360 10,800 10,350 10,400 2,363,300
2021/10/27 9,580 9,620 9,420 9,610 758,400
2021/10/26 9,590 9,710 9,560 9,580 630,000
2021/10/25 9,180 9,380 9,140 9,290 919,000
2021/10/22 9,300 9,550 9,210 9,480 878,500
2021/10/21 9,150 9,230 9,020 9,030 541,500
2021/10/20 9,480 9,620 9,290 9,300 694,600
2021/10/19 9,370 9,450 9,310 9,330 520,000
2021/10/18 9,470 9,520 9,210 9,330 808,300
2021/10/15 9,420 9,500 9,240 9,400 956,800
2021/10/14 8,910 9,190 8,890 9,150 740,500
2021/10/13 8,800 8,890 8,600 8,770 738,400
2021/10/12 9,120 9,250 8,940 9,030 494,000
2021/10/11 9,140 9,220 8,900 9,130 541,500
2021/10/08 9,160 9,240 9,050 9,080 628,900
2021/10/07 8,980 9,160 8,950 9,010 508,200
2021/10/06 9,220 9,370 8,810 8,880 839,200
2021/10/05 8,910 9,100 8,660 9,070 861,100
2021/10/04 9,630 9,650 9,120 9,190 552,900
2021/10/01 9,500 9,830 9,410 9,480 523,600
2021/09/30 9,690 9,690 9,430 9,610 617,500
2021/09/29 9,830 9,880 9,670 9,770 628,100
2021/09/28 10,200 10,230 10,050 10,210 334,200
2021/09/27 10,380 10,380 10,230 10,300 282,100
2021/09/24 10,500 10,500 10,320 10,380 317,000
2021/09/22 10,320 10,370 10,160 10,200 344,700
2021/09/21 10,030 10,300 10,030 10,210 404,300
2021/09/17 10,280 10,500 10,240 10,500 476,300
2021/09/16 10,720 10,760 10,200 10,310 743,100
2021/09/15 10,820 10,870 10,590 10,770 367,800
2021/09/14 10,870 10,870 10,730 10,840 333,600
2021/09/13 10,900 10,970 10,690 10,800 393,600
2021/09/10 10,520 10,800 10,480 10,770 782,700
2021/09/09 10,200 10,450 10,190 10,290 446,000
2021/09/08 9,950 10,400 9,950 10,400 581,600
2021/09/07 10,190 10,320 10,090 10,110 549,500
2021/09/06 9,980 10,140 9,950 10,110 516,600
2021/09/03 9,690 9,820 9,610 9,770 439,900
2021/09/02 9,540 9,620 9,450 9,570 363,800
2021/09/01 9,400 9,540 9,330 9,510 428,700
2021/08/31 9,290 9,450 9,250 9,440 344,500
2021/08/30 9,400 9,440 9,330 9,380 360,500
2021/08/27 9,180 9,300 9,110 9,210 374,900
2021/08/26 9,140 9,330 9,130 9,240 500,200
2021/08/25 9,000 9,070 8,930 9,000 348,400
2021/08/24 8,910 9,020 8,880 9,000 448,400
2021/08/23 8,590 8,760 8,550 8,690 359,900
2021/08/20 8,900 8,990 8,600 8,680 797,300
2021/08/19 9,140 9,170 8,870 8,900 1,372,800
2021/08/18 9,280 9,540 9,270 9,530 516,800
2021/08/17 9,730 9,780 9,430 9,430 504,000
2021/08/16 9,700 9,750 9,510 9,600 471,000
2021/08/13 10,040 10,060 9,730 9,740 653,200
2021/08/12 10,220 10,340 10,080 10,110 529,100
2021/08/11 10,440 10,460 10,180 10,290 543,200
2021/08/10 10,610 10,720 10,460 10,570 374,400
2021/08/06 10,600 10,660 10,370 10,570 355,400
2021/08/05 10,450 10,700 10,440 10,650 471,900
2021/08/04 10,230 10,430 10,160 10,400 482,600
2021/08/03 10,080 10,280 10,070 10,190 297,700
2021/08/02 10,040 10,230 10,030 10,140 493,700
2021/07/30 9,800 9,970 9,750 9,850 560,500
2021/07/29 9,600 9,850 9,460 9,840 1,094,800
2021/07/28 9,410 9,470 9,210 9,300 600,600
2021/07/27 9,530 9,680 9,490 9,560 315,600
2021/07/26 9,590 9,620 9,500 9,550 366,200
2021/07/21 9,510 9,550 9,270 9,370 512,100
2021/07/20 9,420 9,580 9,360 9,360 530,600
2021/07/19 9,640 9,720 9,380 9,420 583,600
2021/07/16 9,720 9,890 9,450 9,790 720,100
2021/07/15 9,810 10,190 9,810 9,930 893,200
2021/07/14 9,720 9,950 9,650 9,950 564,400
2021/07/13 10,010 10,020 9,770 9,790 1,136,700
2021/07/12 10,380 10,380 10,240 10,310 291,100
2021/07/09 10,040 10,240 9,910 10,150 626,400
2021/07/08 10,430 10,490 10,180 10,220 478,500
2021/07/07 10,450 10,590 10,420 10,530 284,600
2021/07/06 10,700 10,710 10,610 10,620 193,300
2021/07/05 10,490 10,800 10,480 10,700 324,700
2021/07/02 10,430 10,610 10,380 10,530 498,300
2021/07/01 10,830 10,850 10,510 10,600 610,700
2021/06/30 10,840 11,000 10,780 10,980 424,800
2021/06/29 10,800 10,800 10,700 10,760 293,600
2021/06/28 10,800 10,820 10,680 10,800 320,800
2021/06/25 11,040 11,060 10,800 10,900 357,100
2021/06/24 10,950 11,040 10,850 10,880 332,500
2021/06/23 10,770 10,970 10,730 10,950 392,800
2021/06/22 10,750 10,800 10,550 10,770 490,700
2021/06/21 10,620 10,710 10,420 10,530 583,100
2021/06/18 10,900 10,950 10,770 10,920 731,100
2021/06/17 10,730 10,770 10,560 10,750 476,300
2021/06/16 10,830 10,940 10,760 10,880 303,900
2021/06/15 10,800 10,970 10,780 10,910 407,900
2021/06/14 10,770 10,800 10,520 10,800 404,200
2021/06/11 10,790 10,910 10,680 10,710 458,000
2021/06/10 10,530 10,800 10,490 10,680 402,700
2021/06/09 10,510 10,610 10,380 10,510 394,100
2021/06/08 10,790 10,900 10,580 10,590 573,400
2021/06/07 11,030 11,060 10,610 10,640 443,400
2021/06/04 10,600 10,850 10,570 10,750 464,100
2021/06/03 10,540 10,730 10,530 10,690 385,000
2021/06/02 10,450 10,530 10,330 10,520 399,000
2021/06/01 10,520 10,680 10,400 10,580 426,400
2021/05/31 10,380 10,440 10,280 10,420 327,700
2021/05/28 10,300 10,300 10,150 10,300 491,500
2021/05/27 10,110 10,250 10,020 10,130 422,600
2021/05/26 9,820 10,230 9,810 10,170 758,300
2021/05/25 9,880 9,930 9,750 9,840 445,000
2021/05/24 9,450 9,720 9,450 9,640 383,200
2021/05/21 9,750 9,780 9,560 9,600 465,800
2021/05/20 9,390 9,630 9,380 9,480 473,200
2021/05/19 9,340 9,570 9,260 9,390 474,800
2021/05/18 9,410 9,490 9,250 9,470 737,800
2021/05/17 9,910 9,940 9,340 9,430 734,900
2021/05/14 9,490 9,790 9,490 9,760 682,300
2021/05/13 9,410 9,680 9,250 9,280 978,000
2021/05/12 10,340 10,440 9,550 9,770 1,515,000
2021/05/11 10,170 10,210 9,940 9,950 647,800
2021/05/10 10,590 10,690 10,410 10,420 407,800
2021/05/07 10,280 10,670 10,220 10,610 613,200
2021/05/06 10,390 10,390 10,010 10,300 664,000
2021/04/30 10,680 10,720 10,390 10,460 490,600
2021/04/28 10,480 10,770 10,420 10,680 596,400
2021/04/27 10,600 10,670 10,520 10,530 624,500
2021/04/26 10,350 10,550 10,320 10,520 530,400
2021/04/23 10,260 10,320 10,120 10,240 648,100
2021/04/22 10,620 10,660 10,420 10,570 633,600
2021/04/21 10,210 10,350 10,030 10,150 699,900
2021/04/20 10,500 10,530 10,310 10,480 521,300
2021/04/19 10,550 10,700 10,530 10,580 584,100
2021/04/16 11,220 11,230 10,570 10,640 1,156,400
2021/04/15 11,080 11,170 10,920 10,960 675,300
2021/04/14 11,080 11,330 11,070 11,300 798,400
2021/04/13 10,880 11,150 10,740 11,030 901,800
2021/04/12 10,930 10,950 10,700 10,820 398,800
2021/04/09 10,840 10,910 10,740 10,790 568,900
2021/04/08 10,730 10,820 10,570 10,790 531,300
2021/04/07 10,500 10,930 10,470 10,930 704,800
2021/04/06 10,930 10,950 10,520 10,540 810,700
2021/04/05 10,860 11,000 10,750 10,800 876,600
2021/04/02 10,630 10,770 10,510 10,650 1,024,000
2021/04/01 9,980 10,360 9,920 10,330 1,263,700
2021/03/31 9,670 9,840 9,650 9,740 733,300
2021/03/30 9,500 9,690 9,490 9,670 402,500
2021/03/29 9,600 9,750 9,440 9,500 793,700
2021/03/26 9,300 9,380 9,180 9,310 411,700
2021/03/25 9,140 9,300 9,110 9,240 704,600
2021/03/24 9,170 9,390 9,050 9,180 1,045,500
2021/03/23 9,150 9,290 9,030 9,030 603,400
2021/03/22 8,970 9,160 8,930 9,010 599,300
2021/03/19 8,840 9,070 8,830 8,970 725,800
2021/03/18 8,900 9,140 8,860 9,050 1,088,200
2021/03/17 8,700 8,870 8,540 8,600 687,000
2021/03/16 8,440 8,600 8,440 8,550 478,500
2021/03/15 8,420 8,470 8,300 8,380 508,700
2021/03/12 8,320 8,560 8,320 8,530 834,000
2021/03/11 8,050 8,210 8,050 8,170 524,600
2021/03/10 8,480 8,560 8,160 8,200 645,400
2021/03/09 8,080 8,320 7,890 8,180 782,900
2021/03/08 8,590 8,610 8,300 8,320 586,300
2021/03/05 8,200 8,500 8,070 8,440 839,500
2021/03/04 8,300 8,500 8,220 8,380 538,900
2021/03/03 8,540 8,600 8,400 8,560 405,700
2021/03/02 8,790 8,870 8,380 8,510 669,700
2021/03/01 8,600 8,840 8,530 8,590 887,500
2021/02/26 8,440 8,530 8,250 8,300 1,137,900
2021/02/25 8,990 9,000 8,730 8,880 736,000
2021/02/24 9,110 9,110 8,690 8,690 1,380,200
2021/02/22 9,170 9,490 9,170 9,370 924,900
2021/02/19 8,700 9,070 8,680 9,050 812,900
2021/02/18 9,110 9,130 8,730 8,820 1,150,600
2021/02/17 9,330 9,500 9,140 9,310 946,000
2021/02/16 8,960 9,430 8,960 9,360 1,724,900
2021/02/15 8,800 8,870 8,660 8,760 449,200
2021/02/12 8,530 8,740 8,510 8,710 701,600
2021/02/10 8,520 8,620 8,360 8,380 593,100
2021/02/09 8,540 8,700 8,480 8,600 752,000
2021/02/08 8,400 8,490 8,270 8,390 636,300
2021/02/05 8,450 8,530 8,320 8,430 694,800
2021/02/04 8,340 8,480 8,180 8,320 616,900
2021/02/03 8,590 8,650 8,310 8,380 849,200
2021/02/02 8,480 8,700 8,450 8,690 787,700
2021/02/01 8,000 8,620 7,970 8,470 1,295,400
2021/01/29 8,640 8,650 8,070 8,080 1,672,800
2021/01/28 7,930 8,370 7,870 8,190 982,900
2021/01/27 8,390 8,390 8,180 8,260 521,000
2021/01/26 8,430 8,490 8,400 8,420 386,700
2021/01/25 8,500 8,500 8,290 8,430 721,800
2021/01/22 8,600 8,620 8,410 8,420 1,365,400
2021/01/21 8,850 8,870 8,570 8,740 863,700
2021/01/20 8,950 9,010 8,790 8,870 746,300
2021/01/19 8,660 8,920 8,590 8,860 757,400
2021/01/18 8,550 8,760 8,500 8,620 626,600
2021/01/15 8,900 9,030 8,600 8,650 1,853,300
2021/01/14 8,440 8,720 8,150 8,320 1,451,700
2021/01/13 8,100 8,400 8,090 8,380 838,900
2021/01/12 8,000 8,170 7,960 8,110 809,600
2021/01/08 8,000 8,160 7,930 7,950 1,142,500
2021/01/07 7,900 7,970 7,770 7,810 486,300
2021/01/06 7,890 7,890 7,700 7,800 696,800
2021/01/05 7,600 8,030 7,600 7,960 1,020,800
2021/01/04 7,650 7,710 7,520 7,650 605,900

このページの先頭へ