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
2023/12/29 11,830 12,055 11,770 11,930 1,215,300
2023/12/28 11,830 12,010 11,765 11,885 1,293,900
2023/12/27 11,825 11,975 11,725 11,830 1,377,700
2023/12/26 11,475 11,750 11,450 11,750 887,600
2023/12/25 11,610 11,625 11,175 11,495 1,516,500
2023/12/22 11,720 11,820 11,405 11,555 1,209,200
2023/12/21 11,470 11,710 11,400 11,635 1,193,900
2023/12/20 11,875 11,945 11,580 11,720 1,581,800
2023/12/19 11,400 11,760 11,335 11,760 1,695,500
2023/12/18 11,225 11,395 11,135 11,335 1,436,800
2023/12/15 11,655 11,660 11,160 11,225 2,143,200
2023/12/14 11,800 11,915 11,355 11,455 2,902,200
2023/12/13 11,545 11,900 11,490 11,710 2,172,400
2023/12/12 11,500 11,575 11,325 11,455 2,060,800
2023/12/11 11,130 11,315 11,000 11,115 1,612,300
2023/12/08 10,705 10,980 10,660 10,840 2,101,100
2023/12/07 10,695 10,915 10,620 10,705 1,401,700
2023/12/06 10,600 10,975 10,590 10,970 1,555,300
2023/12/05 10,885 10,960 10,430 10,495 2,413,400
2023/12/04 10,995 11,135 10,955 11,085 1,839,300
2023/12/01 10,765 10,940 10,620 10,875 1,378,600
2023/11/30 10,720 10,805 10,610 10,770 1,737,000
2023/11/29 10,405 10,750 10,370 10,690 1,610,500
2023/11/28 10,600 10,720 10,350 10,500 2,047,300
2023/11/27 10,210 10,690 10,200 10,420 2,223,100
2023/11/24 10,100 10,480 10,080 10,335 2,677,400
2023/11/22 9,619 9,895 9,590 9,895 1,597,300
2023/11/21 9,654 9,830 9,552 9,821 1,666,900
2023/11/20 9,640 9,668 9,466 9,508 1,526,600
2023/11/17 9,546 9,640 9,401 9,609 2,733,700
2023/11/16 9,670 9,865 9,646 9,802 1,686,800
2023/11/15 9,446 9,820 9,427 9,750 2,605,200
2023/11/14 9,444 9,538 9,225 9,296 1,705,000
2023/11/13 9,398 9,549 9,293 9,341 2,285,800
2023/11/10 8,800 9,228 8,713 9,220 3,447,600
2023/11/09 8,805 8,847 8,554 8,573 1,988,400
2023/11/08 8,585 8,777 8,575 8,729 2,738,100
2023/11/07 8,310 8,545 8,270 8,502 2,595,800
2023/11/06 8,255 8,329 8,136 8,289 2,006,000
2023/11/02 7,710 8,118 7,700 8,014 3,367,900
2023/11/01 7,334 7,536 7,249 7,441 3,262,500
2023/10/31 7,169 7,200 6,934 6,934 2,448,700
2023/10/30 7,237 7,335 7,219 7,270 1,171,400
2023/10/27 7,157 7,271 7,037 7,216 1,194,700
2023/10/26 7,188 7,248 7,068 7,068 1,592,400
2023/10/25 7,390 7,540 7,300 7,488 1,329,000
2023/10/24 7,370 7,411 7,105 7,240 1,012,000
2023/10/23 7,221 7,290 7,161 7,201 1,155,000
2023/10/20 7,175 7,364 7,090 7,243 1,511,700
2023/10/19 7,530 7,539 7,260 7,290 2,253,400
2023/10/18 7,550 7,766 7,526 7,743 1,697,400
2023/10/17 7,573 7,715 7,493 7,567 1,321,600
2023/10/16 7,510 7,512 7,241 7,323 1,654,600
2023/10/13 7,618 7,860 7,581 7,647 2,170,200
2023/10/12 7,475 7,637 7,450 7,623 1,453,400
2023/10/11 7,365 7,421 7,271 7,386 1,075,600
2023/10/10 7,270 7,384 7,190 7,287 748,000
2023/10/06 7,230 7,302 7,050 7,142 734,400
2023/10/05 7,160 7,230 7,102 7,218 848,300
2023/10/04 7,146 7,212 7,010 7,010 1,080,900
2023/10/03 7,402 7,477 7,252 7,296 1,305,500
2023/10/02 7,413 7,653 7,358 7,512 1,673,100
2023/09/29 7,438 7,440 7,258 7,281 1,104,100
2023/09/28 7,299 7,420 7,202 7,315 1,022,900
2023/09/28 1 -> 2.00 分割
2023/09/27 14,380 14,615 14,270 14,615 407,600
2023/09/26 14,990 14,995 14,355 14,430 903,800
2023/09/25 14,520 15,060 14,450 15,005 980,300
2023/09/22 13,990 14,510 13,970 14,305 793,100
2023/09/21 14,005 14,185 13,935 14,140 565,300
2023/09/20 13,955 14,240 13,885 14,130 563,200
2023/09/19 14,220 14,255 13,905 13,935 720,500
2023/09/15 14,490 14,675 14,350 14,580 521,200
2023/09/14 14,255 14,500 14,225 14,450 515,900
2023/09/13 13,870 14,050 13,835 13,995 391,000
2023/09/12 14,045 14,065 13,665 14,025 629,300
2023/09/11 14,240 14,305 14,005 14,030 340,700
2023/09/08 14,465 14,470 14,135 14,325 599,800
2023/09/07 14,935 15,010 14,465 14,470 516,600
2023/09/06 14,780 15,150 14,755 15,030 470,800
2023/09/05 14,765 14,795 14,625 14,755 292,800
2023/09/04 14,760 14,845 14,645 14,765 269,900
2023/09/01 14,850 14,980 14,710 14,750 346,300
2023/08/31 14,780 14,860 14,670 14,850 386,900
2023/08/30 14,900 14,915 14,610 14,735 433,700
2023/08/29 14,840 14,900 14,560 14,690 439,100
2023/08/28 14,100 14,845 14,070 14,840 805,900
2023/08/25 14,225 14,280 13,935 14,020 854,100
2023/08/24 14,635 14,735 14,385 14,520 581,300
2023/08/23 14,380 14,390 14,250 14,335 343,800
2023/08/22 14,670 14,700 14,280 14,395 433,600
2023/08/21 14,545 14,575 14,285 14,395 303,200
2023/08/18 14,230 14,640 14,230 14,445 406,600
2023/08/17 14,215 14,430 14,185 14,350 379,100
2023/08/16 14,430 14,555 14,305 14,315 380,200
2023/08/15 14,620 14,735 14,365 14,485 593,000
2023/08/14 14,500 14,545 14,150 14,210 730,500
2023/08/10 14,415 14,710 14,180 14,670 719,700
2023/08/09 14,350 14,800 14,275 14,660 648,300
2023/08/08 14,900 15,020 14,495 14,515 865,500
2023/08/07 14,900 14,970 14,620 14,900 598,200
2023/08/04 15,005 15,250 14,935 15,110 432,400
2023/08/03 14,850 15,055 14,765 14,955 636,600
2023/08/02 15,415 15,550 14,975 15,160 1,034,900
2023/08/01 15,200 15,650 15,150 15,525 859,200
2023/07/31 15,860 15,865 15,190 15,340 1,916,300
2023/07/28 15,570 15,900 15,420 15,820 980,200
2023/07/27 15,220 15,675 15,210 15,675 732,600
2023/07/26 15,455 15,655 15,405 15,470 726,900
2023/07/25 15,200 15,290 15,005 15,265 562,600
2023/07/24 14,960 15,195 14,820 15,180 726,100
2023/07/21 15,020 15,260 14,805 14,840 1,555,900
2023/07/20 15,600 15,840 15,470 15,600 913,600
2023/07/19 15,795 15,985 15,510 15,980 821,500
2023/07/18 15,820 15,870 15,505 15,705 767,900
2023/07/14 15,700 15,830 15,460 15,745 818,400
2023/07/13 15,410 15,590 15,060 15,460 773,200
2023/07/12 15,695 15,740 15,125 15,205 942,500
2023/07/11 15,705 15,835 15,530 15,795 614,400
2023/07/10 15,650 15,830 15,310 15,385 735,100
2023/07/07 15,815 16,040 15,620 15,630 711,500
2023/07/06 15,890 16,210 15,865 15,880 653,300
2023/07/05 16,500 16,580 16,150 16,290 738,900
2023/07/04 16,570 16,865 16,445 16,485 729,100
2023/07/03 16,440 16,720 16,415 16,685 939,400
2023/06/30 16,000 16,290 15,945 16,240 971,800
2023/06/29 16,010 16,440 15,985 16,145 840,700
2023/06/28 15,670 15,950 15,555 15,925 713,600
2023/06/27 15,380 15,495 15,170 15,435 636,000
2023/06/26 15,505 15,750 15,340 15,465 610,700
2023/06/23 15,940 16,190 15,265 15,610 1,162,300
2023/06/22 15,910 16,070 15,610 15,625 921,700
2023/06/21 15,910 16,250 15,815 16,200 648,600
2023/06/20 15,725 16,060 15,695 16,010 769,700
2023/06/19 15,985 16,045 15,680 15,775 1,168,600
2023/06/16 16,010 16,365 15,570 16,320 1,585,900
2023/06/15 16,090 16,475 15,880 16,245 1,370,700
2023/06/14 16,390 16,495 15,760 15,870 1,549,400
2023/06/13 15,685 16,300 15,635 16,285 1,084,300
2023/06/12 15,380 15,555 15,260 15,545 732,500
2023/06/09 15,160 15,540 15,070 15,480 1,026,100
2023/06/08 14,900 15,160 14,780 15,015 1,118,100
2023/06/07 15,520 15,595 14,880 14,900 1,461,900
2023/06/06 14,900 15,595 14,885 15,540 1,336,300
2023/06/05 14,770 15,055 14,545 15,050 1,027,000
2023/06/02 14,780 14,930 14,610 14,770 766,700
2023/06/01 14,310 14,830 14,300 14,770 939,900
2023/05/31 14,540 14,820 14,370 14,590 1,221,400
2023/05/30 14,260 14,730 14,250 14,620 1,076,500
2023/05/29 15,030 15,120 14,200 14,300 1,694,600
2023/05/26 13,950 14,870 13,900 14,430 1,951,500
2023/05/25 13,700 13,710 13,400 13,640 1,239,100
2023/05/24 12,760 13,160 12,710 13,070 877,000
2023/05/23 13,180 13,340 12,870 12,920 987,400
2023/05/22 12,980 13,230 12,970 13,180 554,200
2023/05/19 13,300 13,370 12,920 13,000 1,004,600
2023/05/18 13,000 13,140 12,700 13,040 1,203,000
2023/05/17 12,180 12,660 12,180 12,580 1,186,900
2023/05/16 11,900 12,140 11,880 12,140 1,055,400
2023/05/15 11,900 11,920 11,700 11,790 564,300
2023/05/12 11,570 11,910 11,530 11,810 1,332,800
2023/05/11 12,020 12,170 11,360 11,560 2,022,100
2023/05/10 11,380 11,540 11,340 11,420 737,000
2023/05/09 11,250 11,390 11,170 11,380 471,700
2023/05/08 11,090 11,240 11,010 11,170 426,200
2023/05/02 11,070 11,210 11,030 11,160 454,600
2023/05/01 11,090 11,120 10,880 11,070 420,100
2023/04/28 11,050 11,050 10,740 11,000 689,200
2023/04/27 10,850 10,900 10,690 10,880 564,400
2023/04/26 11,030 11,100 10,870 10,950 507,200
2023/04/25 11,230 11,330 11,090 11,140 475,400
2023/04/24 11,280 11,360 11,120 11,170 607,600
2023/04/21 11,210 11,470 11,090 11,430 1,666,500
2023/04/20 10,590 10,880 10,590 10,850 634,300
2023/04/19 10,720 10,790 10,520 10,640 701,800
2023/04/18 10,800 10,800 10,560 10,630 857,700
2023/04/17 11,000 11,060 10,830 10,860 652,900
2023/04/14 11,150 11,150 10,880 11,010 538,700
2023/04/13 11,000 11,090 10,900 11,080 599,700
2023/04/12 11,130 11,220 11,060 11,200 393,100
2023/04/11 11,220 11,330 11,200 11,220 601,900
2023/04/10 11,040 11,120 10,910 10,950 290,200
2023/04/07 10,910 11,070 10,890 10,980 370,400
2023/04/06 11,020 11,030 10,730 10,900 834,400
2023/04/05 11,080 11,250 11,050 11,130 591,000
2023/04/04 11,300 11,320 11,140 11,190 688,000
2023/04/03 11,650 11,650 11,280 11,290 863,200
2023/03/31 11,660 11,850 11,450 11,650 1,162,600
2023/03/30 11,610 11,740 11,460 11,590 666,700
2023/03/29 11,580 11,660 11,330 11,660 855,100
2023/03/28 11,430 11,690 11,410 11,650 545,300
2023/03/27 11,520 11,600 11,400 11,550 519,300
2023/03/24 11,570 11,900 11,490 11,640 1,331,900
2023/03/23 11,020 11,370 10,970 11,320 612,100
2023/03/22 11,070 11,140 11,030 11,090 417,100
2023/03/20 11,170 11,190 10,960 10,960 626,200
2023/03/17 11,500 11,510 11,140 11,160 1,032,000
2023/03/16 11,190 11,560 11,180 11,320 731,900
2023/03/15 11,350 11,400 11,230 11,300 590,900
2023/03/14 11,170 11,190 11,060 11,080 422,500
2023/03/13 11,260 11,360 11,170 11,340 454,900
2023/03/10 11,360 11,500 11,350 11,380 533,500
2023/03/09 11,540 11,660 11,440 11,480 609,600
2023/03/08 11,190 11,420 11,100 11,390 700,700
2023/03/07 11,170 11,220 11,100 11,170 379,100
2023/03/06 11,190 11,270 11,160 11,230 438,400
2023/03/03 11,140 11,200 11,070 11,090 547,400
2023/03/02 11,170 11,180 10,990 11,050 608,900
2023/03/01 10,860 11,170 10,850 11,170 650,300
2023/02/28 10,880 10,950 10,830 10,870 689,600
2023/02/27 10,600 10,830 10,600 10,780 543,500
2023/02/24 10,410 10,800 10,400 10,720 876,000
2023/02/22 10,170 10,350 10,150 10,230 537,700
2023/02/21 10,390 10,530 10,300 10,360 626,500
2023/02/20 10,290 10,370 10,260 10,330 256,700
2023/02/17 10,320 10,460 10,250 10,290 492,800
2023/02/16 10,400 10,510 10,370 10,460 525,800
2023/02/15 10,390 10,420 10,280 10,290 388,000
2023/02/14 10,400 10,420 10,250 10,260 444,900
2023/02/13 10,410 10,450 10,240 10,290 604,000
2023/02/10 10,380 10,600 10,310 10,470 929,900
2023/02/09 10,250 10,270 10,120 10,200 564,800
2023/02/08 10,260 10,410 10,260 10,380 623,000
2023/02/07 10,150 10,320 10,140 10,250 435,600
2023/02/06 10,340 10,380 10,150 10,180 552,900
2023/02/03 10,410 10,460 10,280 10,320 614,300
2023/02/02 10,240 10,460 10,070 10,410 1,189,700
2023/02/01 9,870 10,160 9,840 10,060 1,390,100
2023/01/31 9,640 9,650 9,520 9,570 646,100
2023/01/30 9,530 9,670 9,490 9,660 450,300
2023/01/27 9,500 9,640 9,470 9,550 467,000
2023/01/26 9,690 9,710 9,510 9,600 498,800
2023/01/25 9,650 9,780 9,610 9,690 339,200
2023/01/24 9,780 9,850 9,690 9,700 642,400
2023/01/23 9,400 9,470 9,340 9,450 464,200
2023/01/20 9,140 9,260 9,100 9,250 313,600
2023/01/19 9,320 9,330 9,240 9,260 304,900
2023/01/18 9,290 9,530 9,190 9,370 451,600
2023/01/17 9,040 9,320 9,040 9,250 350,000
2023/01/16 9,130 9,240 9,020 9,080 532,800
2023/01/13 9,040 9,470 9,040 9,280 859,000
2023/01/12 9,090 9,210 9,060 9,130 593,500
2023/01/11 8,980 9,080 8,980 9,040 395,400
2023/01/10 8,950 8,970 8,790 8,930 507,000
2023/01/06 8,440 8,690 8,430 8,650 428,700
2023/01/05 8,400 8,630 8,400 8,520 399,800
2023/01/04 8,260 8,400 8,250 8,320 447,300

このページの先頭へ