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 |
|---|---|---|---|---|---|
| 2022/12/30 | 8,580 | 8,680 | 8,420 | 8,460 | 353,500 |
| 2022/12/29 | 8,390 | 8,490 | 8,340 | 8,480 | 320,500 |
| 2022/12/28 | 8,370 | 8,490 | 8,360 | 8,480 | 341,000 |
| 2022/12/27 | 8,610 | 8,660 | 8,430 | 8,500 | 307,800 |
| 2022/12/26 | 8,430 | 8,630 | 8,410 | 8,560 | 311,400 |
| 2022/12/23 | 8,480 | 8,480 | 8,280 | 8,450 | 663,800 |
| 2022/12/22 | 8,820 | 8,870 | 8,630 | 8,670 | 494,400 |
| 2022/12/21 | 8,780 | 8,870 | 8,680 | 8,740 | 600,000 |
| 2022/12/20 | 9,000 | 9,120 | 8,710 | 8,810 | 648,900 |
| 2022/12/19 | 9,050 | 9,160 | 9,040 | 9,050 | 407,600 |
| 2022/12/16 | 9,110 | 9,210 | 9,060 | 9,150 | 734,500 |
| 2022/12/15 | 9,200 | 9,280 | 9,180 | 9,270 | 289,900 |
| 2022/12/14 | 9,380 | 9,430 | 9,300 | 9,320 | 475,300 |
| 2022/12/13 | 9,240 | 9,300 | 9,220 | 9,260 | 359,600 |
| 2022/12/12 | 9,260 | 9,270 | 9,130 | 9,230 | 411,900 |
| 2022/12/09 | 9,250 | 9,380 | 9,180 | 9,370 | 769,200 |
| 2022/12/08 | 9,100 | 9,110 | 8,950 | 9,060 | 542,100 |
| 2022/12/07 | 9,130 | 9,180 | 9,050 | 9,080 | 587,300 |
| 2022/12/06 | 9,060 | 9,290 | 9,040 | 9,230 | 523,100 |
| 2022/12/05 | 9,150 | 9,260 | 9,080 | 9,090 | 390,700 |
| 2022/12/02 | 9,190 | 9,280 | 9,140 | 9,250 | 584,300 |
| 2022/12/01 | 9,330 | 9,360 | 9,230 | 9,280 | 677,800 |
| 2022/11/30 | 8,930 | 9,070 | 8,850 | 9,030 | 755,300 |
| 2022/11/29 | 8,900 | 9,020 | 8,850 | 8,970 | 510,400 |
| 2022/11/28 | 9,100 | 9,170 | 9,000 | 9,050 | 478,400 |
| 2022/11/25 | 9,230 | 9,250 | 9,160 | 9,190 | 345,600 |
| 2022/11/24 | 9,170 | 9,260 | 9,160 | 9,220 | 588,700 |
| 2022/11/22 | 8,950 | 8,980 | 8,850 | 8,900 | 496,900 |
| 2022/11/21 | 9,040 | 9,090 | 8,930 | 8,970 | 439,500 |
| 2022/11/18 | 9,090 | 9,110 | 8,890 | 8,900 | 696,500 |
| 2022/11/17 | 8,950 | 9,060 | 8,860 | 9,030 | 923,000 |
| 2022/11/16 | 9,260 | 9,330 | 9,020 | 9,230 | 853,600 |
| 2022/11/15 | 8,890 | 9,170 | 8,830 | 9,120 | 729,100 |
| 2022/11/14 | 9,040 | 9,070 | 8,860 | 8,930 | 847,700 |
| 2022/11/11 | 8,740 | 8,990 | 8,690 | 8,940 | 1,474,900 |
| 2022/11/10 | 8,240 | 8,360 | 8,180 | 8,290 | 517,200 |
| 2022/11/09 | 8,340 | 8,460 | 8,320 | 8,380 | 832,200 |
| 2022/11/08 | 8,170 | 8,290 | 8,110 | 8,280 | 705,900 |
| 2022/11/07 | 7,960 | 8,100 | 7,910 | 8,040 | 603,100 |
| 2022/11/04 | 7,830 | 7,890 | 7,760 | 7,830 | 641,500 |
| 2022/11/02 | 8,180 | 8,220 | 7,990 | 8,030 | 606,300 |
| 2022/11/01 | 8,150 | 8,210 | 8,080 | 8,180 | 622,500 |
| 2022/10/31 | 8,480 | 8,480 | 8,120 | 8,190 | 1,285,000 |
| 2022/10/28 | 8,100 | 8,330 | 8,040 | 8,210 | 1,281,100 |
| 2022/10/27 | 8,100 | 8,250 | 8,080 | 8,210 | 590,300 |
| 2022/10/26 | 8,190 | 8,210 | 8,090 | 8,140 | 528,200 |
| 2022/10/25 | 8,070 | 8,230 | 8,060 | 8,160 | 568,400 |
| 2022/10/24 | 8,070 | 8,240 | 8,060 | 8,090 | 718,600 |
| 2022/10/21 | 7,820 | 7,970 | 7,800 | 7,920 | 657,700 |
| 2022/10/20 | 7,790 | 7,820 | 7,660 | 7,750 | 687,300 |
| 2022/10/19 | 7,760 | 7,890 | 7,720 | 7,860 | 550,300 |
| 2022/10/18 | 7,850 | 7,890 | 7,710 | 7,850 | 679,500 |
| 2022/10/17 | 7,660 | 7,810 | 7,650 | 7,770 | 684,100 |
| 2022/10/14 | 7,930 | 7,980 | 7,680 | 7,810 | 1,396,900 |
| 2022/10/13 | 7,630 | 7,780 | 7,560 | 7,740 | 828,200 |
| 2022/10/12 | 7,760 | 7,810 | 7,520 | 7,600 | 957,500 |
| 2022/10/11 | 7,830 | 7,940 | 7,760 | 7,850 | 1,034,900 |
| 2022/10/07 | 8,250 | 8,340 | 8,170 | 8,280 | 632,900 |
| 2022/10/06 | 8,340 | 8,550 | 8,300 | 8,400 | 833,400 |
| 2022/10/05 | 8,340 | 8,390 | 8,190 | 8,230 | 904,300 |
| 2022/10/04 | 8,520 | 8,520 | 8,290 | 8,330 | 799,100 |
| 2022/10/03 | 7,800 | 8,340 | 7,800 | 8,220 | 895,100 |
| 2022/09/30 | 8,080 | 8,080 | 7,810 | 7,880 | 841,900 |
| 2022/09/29 | 8,370 | 8,400 | 8,130 | 8,150 | 535,800 |
| 2022/09/28 | 8,330 | 8,530 | 8,150 | 8,280 | 868,300 |
| 2022/09/27 | 8,440 | 8,520 | 8,330 | 8,380 | 495,400 |
| 2022/09/26 | 8,610 | 8,640 | 8,350 | 8,360 | 927,000 |
| 2022/09/22 | 8,800 | 8,920 | 8,780 | 8,870 | 701,000 |
| 2022/09/21 | 9,010 | 9,070 | 8,940 | 8,940 | 589,100 |
| 2022/09/20 | 9,030 | 9,160 | 8,990 | 9,010 | 535,800 |
| 2022/09/16 | 9,010 | 9,040 | 8,820 | 8,850 | 913,200 |
| 2022/09/15 | 9,230 | 9,330 | 9,160 | 9,210 | 387,800 |
| 2022/09/14 | 8,980 | 9,280 | 8,960 | 9,240 | 795,500 |
| 2022/09/13 | 9,310 | 9,450 | 9,300 | 9,430 | 361,100 |
| 2022/09/12 | 9,420 | 9,470 | 9,320 | 9,360 | 402,900 |
| 2022/09/09 | 9,150 | 9,230 | 9,090 | 9,200 | 453,300 |
| 2022/09/08 | 9,130 | 9,180 | 9,050 | 9,140 | 604,100 |
| 2022/09/07 | 9,110 | 9,130 | 8,910 | 8,990 | 616,500 |
| 2022/09/06 | 9,140 | 9,310 | 9,070 | 9,190 | 492,700 |
| 2022/09/05 | 8,900 | 9,100 | 8,860 | 9,070 | 544,300 |
| 2022/09/02 | 9,070 | 9,150 | 8,960 | 9,050 | 633,200 |
| 2022/09/01 | 9,230 | 9,260 | 9,030 | 9,060 | 703,800 |
| 2022/08/31 | 9,220 | 9,420 | 9,190 | 9,380 | 585,600 |
| 2022/08/30 | 9,440 | 9,550 | 9,400 | 9,500 | 322,200 |
| 2022/08/29 | 9,390 | 9,480 | 9,370 | 9,410 | 640,300 |
| 2022/08/26 | 9,850 | 9,930 | 9,740 | 9,800 | 393,900 |
| 2022/08/25 | 9,640 | 9,800 | 9,580 | 9,740 | 398,200 |
| 2022/08/24 | 9,720 | 9,800 | 9,570 | 9,590 | 462,700 |
| 2022/08/23 | 9,650 | 9,730 | 9,610 | 9,680 | 331,600 |
| 2022/08/22 | 9,600 | 9,800 | 9,540 | 9,770 | 377,900 |
| 2022/08/19 | 9,910 | 9,910 | 9,770 | 9,800 | 411,600 |
| 2022/08/18 | 9,570 | 9,730 | 9,490 | 9,700 | 510,500 |
| 2022/08/17 | 9,830 | 9,860 | 9,730 | 9,850 | 358,100 |
| 2022/08/16 | 9,860 | 9,940 | 9,770 | 9,820 | 418,700 |
| 2022/08/15 | 9,900 | 9,930 | 9,810 | 9,860 | 322,800 |
| 2022/08/12 | 9,740 | 9,920 | 9,660 | 9,810 | 692,300 |
| 2022/08/10 | 9,450 | 9,510 | 9,350 | 9,470 | 763,000 |
| 2022/08/09 | 9,800 | 9,870 | 9,650 | 9,730 | 738,500 |
| 2022/08/08 | 10,010 | 10,120 | 9,970 | 10,030 | 475,500 |
| 2022/08/05 | 9,830 | 10,160 | 9,810 | 10,080 | 769,300 |
| 2022/08/04 | 9,750 | 9,920 | 9,710 | 9,820 | 600,600 |
| 2022/08/03 | 9,570 | 9,660 | 9,500 | 9,590 | 336,800 |
| 2022/08/02 | 9,620 | 9,680 | 9,500 | 9,580 | 427,900 |
| 2022/08/01 | 9,620 | 9,770 | 9,540 | 9,700 | 743,700 |
| 2022/07/29 | 9,600 | 9,620 | 9,460 | 9,550 | 834,200 |
| 2022/07/28 | 9,880 | 9,940 | 9,510 | 9,600 | 1,646,500 |
| 2022/07/27 | 9,260 | 9,620 | 9,240 | 9,580 | 824,800 |
| 2022/07/26 | 9,360 | 9,450 | 9,320 | 9,350 | 471,900 |
| 2022/07/25 | 9,430 | 9,540 | 9,400 | 9,450 | 477,900 |
| 2022/07/22 | 9,450 | 9,580 | 9,390 | 9,520 | 555,500 |
| 2022/07/21 | 9,480 | 9,510 | 9,310 | 9,420 | 708,700 |
| 2022/07/20 | 9,500 | 9,530 | 9,410 | 9,460 | 941,100 |
| 2022/07/19 | 8,920 | 9,120 | 8,830 | 9,060 | 682,700 |
| 2022/07/15 | 9,050 | 9,150 | 8,760 | 8,800 | 738,300 |
| 2022/07/14 | 8,760 | 8,990 | 8,690 | 8,950 | 577,900 |
| 2022/07/13 | 8,790 | 8,850 | 8,720 | 8,780 | 455,500 |
| 2022/07/12 | 8,950 | 8,950 | 8,590 | 8,720 | 671,000 |
| 2022/07/11 | 9,150 | 9,160 | 8,780 | 8,950 | 678,700 |
| 2022/07/08 | 9,000 | 9,220 | 8,980 | 9,000 | 824,200 |
| 2022/07/07 | 8,760 | 8,970 | 8,620 | 8,850 | 734,200 |
| 2022/07/06 | 8,630 | 8,920 | 8,630 | 8,690 | 730,200 |
| 2022/07/05 | 8,760 | 8,870 | 8,590 | 8,700 | 919,400 |
| 2022/07/04 | 8,690 | 8,850 | 8,580 | 8,710 | 807,900 |
| 2022/07/01 | 9,240 | 9,320 | 8,730 | 8,810 | 1,149,500 |
| 2022/06/30 | 9,500 | 9,550 | 9,110 | 9,170 | 1,335,400 |
| 2022/06/29 | 9,600 | 9,700 | 9,520 | 9,690 | 577,700 |
| 2022/06/28 | 9,810 | 9,930 | 9,710 | 9,870 | 494,400 |
| 2022/06/27 | 9,810 | 9,970 | 9,620 | 9,930 | 776,600 |
| 2022/06/24 | 9,350 | 9,670 | 9,290 | 9,660 | 906,500 |
| 2022/06/23 | 9,390 | 9,590 | 9,300 | 9,410 | 559,200 |
| 2022/06/22 | 9,910 | 9,920 | 9,370 | 9,440 | 603,600 |
| 2022/06/21 | 9,660 | 9,880 | 9,490 | 9,760 | 643,300 |
| 2022/06/20 | 10,100 | 10,100 | 9,300 | 9,510 | 967,000 |
| 2022/06/17 | 9,920 | 10,100 | 9,860 | 10,030 | 1,240,700 |
| 2022/06/16 | 10,740 | 10,820 | 10,310 | 10,320 | 606,900 |
| 2022/06/15 | 10,630 | 10,730 | 10,340 | 10,440 | 528,100 |
| 2022/06/14 | 10,420 | 10,620 | 10,200 | 10,610 | 828,000 |
| 2022/06/13 | 10,640 | 10,940 | 10,610 | 10,620 | 820,200 |
| 2022/06/10 | 11,630 | 11,650 | 11,200 | 11,200 | 890,100 |
| 2022/06/09 | 12,030 | 12,040 | 11,660 | 11,760 | 599,900 |
| 2022/06/08 | 12,250 | 12,310 | 12,060 | 12,090 | 367,100 |
| 2022/06/07 | 12,190 | 12,280 | 12,070 | 12,120 | 559,000 |
| 2022/06/06 | 11,900 | 12,130 | 11,870 | 12,070 | 318,700 |
| 2022/06/03 | 12,080 | 12,190 | 11,980 | 12,000 | 496,200 |
| 2022/06/02 | 11,820 | 12,050 | 11,810 | 11,950 | 415,100 |
| 2022/06/01 | 11,920 | 11,970 | 11,820 | 11,910 | 353,700 |
| 2022/05/31 | 11,860 | 11,990 | 11,850 | 11,870 | 348,400 |
| 2022/05/30 | 11,990 | 12,020 | 11,810 | 11,900 | 653,200 |
| 2022/05/27 | 11,680 | 11,790 | 11,550 | 11,640 | 777,500 |
| 2022/05/26 | 11,400 | 11,480 | 11,320 | 11,380 | 464,200 |
| 2022/05/25 | 11,560 | 11,570 | 11,380 | 11,440 | 403,200 |
| 2022/05/24 | 11,660 | 11,720 | 11,430 | 11,440 | 517,000 |
| 2022/05/23 | 11,830 | 11,840 | 11,590 | 11,660 | 426,200 |
| 2022/05/20 | 11,640 | 11,710 | 11,530 | 11,710 | 431,900 |
| 2022/05/19 | 11,260 | 11,660 | 11,210 | 11,600 | 607,200 |
| 2022/05/18 | 11,800 | 11,840 | 11,620 | 11,750 | 639,900 |
| 2022/05/17 | 11,390 | 11,670 | 11,270 | 11,630 | 613,500 |
| 2022/05/16 | 11,700 | 11,790 | 11,350 | 11,390 | 737,100 |
| 2022/05/13 | 10,900 | 11,420 | 10,870 | 11,400 | 1,168,200 |
| 2022/05/12 | 10,600 | 11,080 | 10,500 | 10,760 | 1,537,000 |
| 2022/05/11 | 10,440 | 10,800 | 10,410 | 10,700 | 716,000 |
| 2022/05/10 | 10,370 | 10,540 | 10,120 | 10,490 | 640,300 |
| 2022/05/09 | 10,570 | 10,730 | 10,490 | 10,530 | 426,900 |
| 2022/05/06 | 10,600 | 10,710 | 10,460 | 10,700 | 385,500 |
| 2022/05/02 | 10,700 | 10,750 | 10,520 | 10,660 | 399,700 |
| 2022/04/28 | 10,540 | 10,860 | 10,500 | 10,780 | 583,300 |
| 2022/04/27 | 10,480 | 10,510 | 10,240 | 10,510 | 639,100 |
| 2022/04/26 | 10,800 | 10,800 | 10,550 | 10,700 | 516,600 |
| 2022/04/25 | 10,550 | 10,740 | 10,480 | 10,580 | 547,000 |
| 2022/04/22 | 10,510 | 10,770 | 10,500 | 10,730 | 656,400 |
| 2022/04/21 | 10,610 | 10,780 | 10,520 | 10,710 | 1,015,700 |
| 2022/04/20 | 10,750 | 10,780 | 10,400 | 10,430 | 788,200 |
| 2022/04/19 | 10,470 | 10,650 | 10,420 | 10,620 | 595,000 |
| 2022/04/18 | 10,150 | 10,290 | 10,120 | 10,270 | 435,800 |
| 2022/04/15 | 10,300 | 10,400 | 10,140 | 10,260 | 1,071,800 |
| 2022/04/14 | 10,930 | 11,110 | 10,660 | 10,770 | 772,600 |
| 2022/04/13 | 10,750 | 10,780 | 10,610 | 10,770 | 1,084,200 |
| 2022/04/12 | 10,570 | 10,860 | 10,560 | 10,620 | 701,200 |
| 2022/04/11 | 10,830 | 10,890 | 10,590 | 10,870 | 440,500 |
| 2022/04/08 | 11,160 | 11,200 | 10,790 | 10,900 | 637,600 |
| 2022/04/07 | 11,130 | 11,230 | 10,960 | 11,020 | 711,300 |
| 2022/04/06 | 11,600 | 11,690 | 11,450 | 11,540 | 584,000 |
| 2022/04/05 | 12,060 | 12,110 | 11,910 | 11,970 | 467,900 |
| 2022/04/04 | 12,000 | 12,070 | 11,720 | 11,870 | 647,300 |
| 2022/04/01 | 12,130 | 12,310 | 11,960 | 12,230 | 601,000 |
| 2022/03/31 | 12,150 | 12,430 | 12,110 | 12,360 | 566,600 |
| 2022/03/30 | 12,350 | 12,370 | 12,160 | 12,360 | 531,900 |
| 2022/03/29 | 12,460 | 12,540 | 12,250 | 12,340 | 593,900 |
| 2022/03/28 | 12,210 | 12,370 | 12,140 | 12,280 | 489,900 |
| 2022/03/25 | 12,480 | 12,570 | 12,230 | 12,400 | 795,000 |
| 2022/03/24 | 11,590 | 12,150 | 11,560 | 12,150 | 578,600 |
| 2022/03/23 | 11,740 | 12,000 | 11,740 | 11,890 | 610,600 |
| 2022/03/22 | 11,550 | 11,590 | 11,380 | 11,540 | 533,100 |
| 2022/03/18 | 11,210 | 11,370 | 11,120 | 11,360 | 492,000 |
| 2022/03/17 | 11,040 | 11,340 | 10,970 | 11,180 | 695,000 |
| 2022/03/16 | 10,670 | 10,680 | 10,440 | 10,530 | 471,600 |
| 2022/03/15 | 10,180 | 10,500 | 10,150 | 10,370 | 509,100 |
| 2022/03/14 | 10,360 | 10,700 | 10,320 | 10,370 | 466,200 |
| 2022/03/11 | 10,410 | 10,440 | 10,120 | 10,240 | 686,900 |
| 2022/03/10 | 10,680 | 10,680 | 10,400 | 10,450 | 592,200 |
| 2022/03/09 | 10,100 | 10,270 | 9,830 | 10,090 | 607,800 |
| 2022/03/08 | 9,710 | 10,170 | 9,530 | 9,880 | 917,700 |
| 2022/03/07 | 10,110 | 10,250 | 9,950 | 10,010 | 713,500 |
| 2022/03/04 | 10,880 | 10,920 | 10,420 | 10,570 | 757,800 |
| 2022/03/03 | 11,280 | 11,300 | 10,990 | 11,020 | 370,400 |
| 2022/03/02 | 10,930 | 11,160 | 10,880 | 11,040 | 476,300 |
| 2022/03/01 | 11,280 | 11,280 | 11,050 | 11,160 | 496,200 |
| 2022/02/28 | 10,920 | 11,190 | 10,780 | 11,120 | 752,200 |
| 2022/02/25 | 10,830 | 10,940 | 10,620 | 10,940 | 720,000 |
| 2022/02/24 | 10,650 | 10,770 | 10,120 | 10,320 | 1,173,600 |
| 2022/02/22 | 11,180 | 11,250 | 10,810 | 10,910 | 870,200 |
| 2022/02/21 | 11,420 | 11,610 | 11,190 | 11,560 | 526,300 |
| 2022/02/18 | 11,690 | 11,960 | 11,550 | 11,780 | 812,800 |
| 2022/02/17 | 11,690 | 12,100 | 11,630 | 12,010 | 870,000 |
| 2022/02/16 | 11,690 | 11,760 | 11,580 | 11,720 | 660,600 |
| 2022/02/15 | 11,460 | 11,490 | 11,090 | 11,210 | 493,600 |
| 2022/02/14 | 11,230 | 11,420 | 11,070 | 11,340 | 880,200 |
| 2022/02/10 | 11,690 | 11,720 | 11,450 | 11,650 | 731,300 |
| 2022/02/09 | 11,310 | 11,480 | 11,240 | 11,390 | 544,400 |
| 2022/02/08 | 11,220 | 11,330 | 11,070 | 11,120 | 481,200 |
| 2022/02/07 | 11,370 | 11,440 | 11,160 | 11,250 | 589,100 |
| 2022/02/04 | 11,230 | 11,560 | 11,210 | 11,530 | 591,500 |
| 2022/02/03 | 11,500 | 11,600 | 11,350 | 11,400 | 710,400 |
| 2022/02/02 | 11,270 | 11,770 | 11,270 | 11,720 | 922,700 |
| 2022/02/01 | 11,650 | 11,720 | 11,060 | 11,180 | 1,432,900 |
| 2022/01/31 | 10,410 | 11,440 | 10,350 | 11,290 | 1,771,300 |
| 2022/01/28 | 10,700 | 10,810 | 10,250 | 10,790 | 1,562,400 |
| 2022/01/27 | 11,430 | 11,500 | 10,550 | 10,620 | 1,304,400 |
| 2022/01/26 | 11,070 | 11,440 | 10,930 | 11,380 | 825,100 |
| 2022/01/25 | 11,660 | 11,800 | 11,110 | 11,220 | 996,100 |
| 2022/01/24 | 11,030 | 11,690 | 11,010 | 11,650 | 1,053,900 |
| 2022/01/21 | 11,470 | 11,570 | 10,990 | 11,330 | 1,144,300 |
| 2022/01/20 | 11,900 | 12,030 | 11,650 | 11,970 | 889,100 |
| 2022/01/19 | 12,380 | 12,480 | 12,000 | 12,080 | 1,006,500 |
| 2022/01/18 | 13,070 | 13,130 | 12,700 | 12,800 | 729,100 |
| 2022/01/17 | 13,180 | 13,320 | 13,050 | 13,090 | 623,500 |
| 2022/01/14 | 12,940 | 13,080 | 12,680 | 12,990 | 1,039,900 |
| 2022/01/13 | 12,860 | 13,110 | 12,760 | 12,950 | 1,079,500 |
| 2022/01/12 | 12,350 | 12,570 | 12,220 | 12,560 | 741,000 |
| 2022/01/11 | 12,100 | 12,170 | 11,980 | 12,050 | 529,200 |
| 2022/01/07 | 12,450 | 12,450 | 12,150 | 12,200 | 582,100 |
| 2022/01/06 | 12,380 | 12,470 | 12,100 | 12,150 | 959,900 |
| 2022/01/05 | 12,630 | 12,780 | 12,560 | 12,700 | 576,000 |
| 2022/01/04 | 12,570 | 12,900 | 12,470 | 12,820 | 973,700 |