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 |
|---|---|---|---|---|---|
| 2024/11/08 | 10,460 | 10,490 | 10,020 | 10,020 | 1,253,000 |
| 2024/11/07 | 10,530 | 10,665 | 9,861 | 10,175 | 2,635,900 |
| 2024/11/06 | 10,625 | 10,730 | 10,345 | 10,440 | 2,027,500 |
| 2024/11/05 | 10,015 | 10,680 | 9,926 | 10,395 | 2,426,000 |
| 2024/11/01 | 10,105 | 10,360 | 9,901 | 10,015 | 3,966,500 |
| 2024/10/31 | 9,880 | 10,050 | 9,760 | 10,030 | 2,064,700 |
| 2024/10/30 | 10,070 | 10,315 | 10,040 | 10,205 | 3,191,400 |
| 2024/10/29 | 9,788 | 9,966 | 9,774 | 9,966 | 1,254,100 |
| 2024/10/28 | 9,577 | 9,940 | 9,531 | 9,938 | 1,891,200 |
| 2024/10/25 | 9,528 | 9,623 | 9,442 | 9,533 | 1,228,900 |
| 2024/10/24 | 9,510 | 9,717 | 9,480 | 9,610 | 1,372,200 |
| 2024/10/23 | 9,730 | 9,767 | 9,519 | 9,544 | 1,214,600 |
| 2024/10/22 | 9,800 | 9,856 | 9,601 | 9,659 | 1,378,600 |
| 2024/10/21 | 9,832 | 9,945 | 9,737 | 9,830 | 1,377,800 |
| 2024/10/18 | 10,020 | 10,045 | 9,755 | 9,827 | 2,616,400 |
| 2024/10/17 | 10,235 | 10,240 | 9,940 | 10,015 | 1,730,300 |
| 2024/10/16 | 10,355 | 10,365 | 10,020 | 10,100 | 2,455,000 |
| 2024/10/15 | 10,770 | 11,165 | 10,755 | 11,140 | 2,016,700 |
| 2024/10/11 | 10,555 | 10,600 | 10,425 | 10,470 | 1,033,200 |
| 2024/10/10 | 10,640 | 10,680 | 10,370 | 10,420 | 997,400 |
| 2024/10/09 | 10,490 | 10,695 | 10,405 | 10,545 | 1,474,600 |
| 2024/10/08 | 10,575 | 10,625 | 10,280 | 10,280 | 1,084,200 |
| 2024/10/07 | 10,605 | 10,750 | 10,550 | 10,675 | 1,360,000 |
| 2024/10/04 | 10,385 | 10,410 | 10,230 | 10,320 | 858,100 |
| 2024/10/03 | 10,250 | 10,400 | 10,185 | 10,385 | 1,561,500 |
| 2024/10/02 | 10,025 | 10,075 | 9,900 | 9,912 | 1,931,200 |
| 2024/10/01 | 10,075 | 10,325 | 10,040 | 10,300 | 1,108,100 |
| 2024/09/30 | 10,095 | 10,290 | 9,905 | 9,973 | 2,292,400 |
| 2024/09/27 | 10,600 | 10,720 | 10,410 | 10,690 | 2,158,300 |
| 2024/09/26 | 10,135 | 10,425 | 9,996 | 10,410 | 1,903,200 |
| 2024/09/25 | 9,849 | 10,015 | 9,830 | 9,835 | 1,749,700 |
| 2024/09/24 | 10,150 | 10,295 | 9,800 | 9,832 | 2,285,800 |
| 2024/09/20 | 10,275 | 10,370 | 9,899 | 9,956 | 3,619,700 |
| 2024/09/19 | 10,020 | 10,185 | 9,814 | 10,105 | 1,734,100 |
| 2024/09/18 | 9,759 | 9,799 | 9,555 | 9,746 | 1,741,400 |
| 2024/09/17 | 9,780 | 9,858 | 9,471 | 9,577 | 2,294,500 |
| 2024/09/13 | 10,005 | 10,010 | 9,781 | 9,866 | 2,217,600 |
| 2024/09/12 | 10,100 | 10,275 | 9,770 | 9,956 | 2,750,500 |
| 2024/09/11 | 9,841 | 10,125 | 9,474 | 9,650 | 2,992,100 |
| 2024/09/10 | 9,622 | 9,990 | 9,503 | 9,886 | 2,589,100 |
| 2024/09/09 | 9,250 | 9,655 | 9,113 | 9,569 | 2,528,800 |
| 2024/09/06 | 9,615 | 9,767 | 9,340 | 9,700 | 2,779,700 |
| 2024/09/05 | 9,619 | 9,839 | 9,541 | 9,575 | 2,317,200 |
| 2024/09/04 | 9,930 | 9,990 | 9,611 | 9,668 | 3,409,000 |
| 2024/09/03 | 10,910 | 10,920 | 10,505 | 10,615 | 1,295,400 |
| 2024/09/02 | 11,195 | 11,220 | 10,610 | 10,610 | 1,720,400 |
| 2024/08/30 | 10,775 | 11,045 | 10,725 | 10,895 | 1,613,200 |
| 2024/08/29 | 10,790 | 10,985 | 10,615 | 10,770 | 1,560,300 |
| 2024/08/28 | 10,820 | 11,085 | 10,665 | 11,085 | 1,177,700 |
| 2024/08/27 | 10,710 | 10,910 | 10,650 | 10,865 | 1,248,100 |
| 2024/08/26 | 11,175 | 11,255 | 10,830 | 10,905 | 1,514,200 |
| 2024/08/23 | 11,115 | 11,310 | 11,000 | 11,255 | 1,569,700 |
| 2024/08/22 | 11,490 | 11,515 | 11,105 | 11,200 | 2,274,200 |
| 2024/08/21 | 11,435 | 11,575 | 11,340 | 11,495 | 1,749,500 |
| 2024/08/20 | 11,510 | 11,750 | 11,320 | 11,675 | 2,163,000 |
| 2024/08/19 | 11,395 | 11,795 | 11,205 | 11,310 | 2,382,100 |
| 2024/08/16 | 11,515 | 11,685 | 11,215 | 11,420 | 2,522,300 |
| 2024/08/15 | 10,720 | 11,260 | 10,645 | 11,045 | 2,519,800 |
| 2024/08/14 | 10,725 | 10,980 | 10,440 | 10,755 | 3,042,200 |
| 2024/08/13 | 9,846 | 10,450 | 9,757 | 10,430 | 2,662,800 |
| 2024/08/09 | 10,030 | 10,400 | 9,408 | 9,681 | 3,992,400 |
| 2024/08/08 | 9,738 | 10,050 | 9,543 | 9,730 | 3,478,600 |
| 2024/08/07 | 9,765 | 10,440 | 9,639 | 10,100 | 4,258,900 |
| 2024/08/06 | 9,705 | 10,420 | 9,615 | 10,215 | 4,382,200 |
| 2024/08/05 | 9,645 | 10,390 | 9,000 | 9,080 | 6,367,600 |
| 2024/08/02 | 10,935 | 11,125 | 10,345 | 10,395 | 3,889,000 |
| 2024/08/01 | 12,930 | 13,090 | 11,710 | 12,015 | 4,200,900 |
| 2024/07/31 | 11,340 | 13,350 | 11,250 | 12,895 | 5,551,700 |
| 2024/07/30 | 11,510 | 11,810 | 11,105 | 11,810 | 3,704,100 |
| 2024/07/29 | 12,930 | 12,995 | 11,785 | 11,810 | 5,556,700 |
| 2024/07/26 | 12,925 | 13,100 | 12,620 | 12,735 | 2,743,300 |
| 2024/07/25 | 12,905 | 13,085 | 12,540 | 13,000 | 2,480,400 |
| 2024/07/24 | 13,120 | 13,575 | 12,985 | 13,350 | 2,258,100 |
| 2024/07/23 | 13,360 | 13,395 | 12,840 | 13,110 | 1,814,900 |
| 2024/07/22 | 13,505 | 13,505 | 13,025 | 13,050 | 1,759,000 |
| 2024/07/19 | 13,655 | 13,785 | 13,260 | 13,395 | 2,162,300 |
| 2024/07/18 | 13,540 | 13,760 | 13,150 | 13,560 | 3,527,900 |
| 2024/07/17 | 15,740 | 15,750 | 14,805 | 14,805 | 2,328,800 |
| 2024/07/16 | 15,755 | 15,890 | 15,555 | 15,830 | 799,100 |
| 2024/07/12 | 15,960 | 16,010 | 15,500 | 15,645 | 1,755,900 |
| 2024/07/11 | 16,705 | 16,750 | 16,110 | 16,295 | 1,769,600 |
| 2024/07/10 | 16,500 | 16,565 | 16,190 | 16,540 | 1,644,700 |
| 2024/07/09 | 16,395 | 16,745 | 16,365 | 16,670 | 2,228,900 |
| 2024/07/08 | 16,100 | 16,440 | 16,040 | 16,210 | 1,543,100 |
| 2024/07/05 | 15,800 | 16,490 | 15,655 | 16,270 | 3,053,900 |
| 2024/07/04 | 15,725 | 15,950 | 15,480 | 15,710 | 1,710,600 |
| 2024/07/03 | 14,750 | 15,555 | 14,735 | 15,515 | 2,354,300 |
| 2024/07/02 | 14,380 | 14,540 | 14,260 | 14,525 | 1,015,800 |
| 2024/07/01 | 14,530 | 14,555 | 14,335 | 14,335 | 1,110,200 |
| 2024/06/28 | 14,420 | 14,600 | 14,350 | 14,500 | 1,574,700 |
| 2024/06/27 | 14,700 | 14,895 | 14,280 | 14,395 | 3,106,100 |
| 2024/06/26 | 15,100 | 15,400 | 15,050 | 15,270 | 1,740,900 |
| 2024/06/25 | 14,735 | 14,960 | 14,595 | 14,960 | 909,400 |
| 2024/06/24 | 14,590 | 14,875 | 14,540 | 14,865 | 782,600 |
| 2024/06/21 | 14,515 | 14,725 | 14,465 | 14,645 | 1,362,400 |
| 2024/06/20 | 14,655 | 14,820 | 14,465 | 14,780 | 972,600 |
| 2024/06/19 | 15,080 | 15,130 | 14,460 | 14,660 | 1,678,500 |
| 2024/06/18 | 14,850 | 15,190 | 14,825 | 15,135 | 1,136,800 |
| 2024/06/17 | 14,770 | 14,840 | 14,595 | 14,725 | 948,900 |
| 2024/06/14 | 14,835 | 15,005 | 14,770 | 14,850 | 1,184,700 |
| 2024/06/13 | 15,635 | 15,655 | 14,875 | 14,880 | 1,575,800 |
| 2024/06/12 | 15,360 | 15,360 | 15,155 | 15,235 | 898,100 |
| 2024/06/11 | 15,175 | 15,305 | 15,090 | 15,255 | 1,203,600 |
| 2024/06/10 | 14,845 | 15,150 | 14,835 | 15,140 | 1,081,700 |
| 2024/06/07 | 14,915 | 15,140 | 14,840 | 14,865 | 1,008,900 |
| 2024/06/06 | 15,110 | 15,160 | 14,850 | 14,850 | 1,548,200 |
| 2024/06/05 | 15,200 | 15,215 | 14,535 | 14,705 | 2,209,600 |
| 2024/06/04 | 15,235 | 15,320 | 15,120 | 15,200 | 1,085,400 |
| 2024/06/03 | 15,100 | 15,415 | 14,930 | 15,390 | 1,319,100 |
| 2024/05/31 | 14,780 | 15,015 | 14,590 | 15,005 | 2,194,800 |
| 2024/05/30 | 14,805 | 15,100 | 14,760 | 14,925 | 1,587,500 |
| 2024/05/29 | 15,100 | 15,455 | 15,085 | 15,140 | 1,643,600 |
| 2024/05/28 | 15,100 | 15,245 | 14,870 | 15,075 | 2,098,900 |
| 2024/05/27 | 15,200 | 15,645 | 15,125 | 15,445 | 1,770,900 |
| 2024/05/24 | 15,360 | 15,455 | 15,050 | 15,095 | 1,912,800 |
| 2024/05/23 | 16,000 | 16,090 | 15,460 | 15,625 | 2,629,300 |
| 2024/05/22 | 15,730 | 15,780 | 15,420 | 15,505 | 1,513,800 |
| 2024/05/21 | 15,930 | 15,935 | 15,760 | 15,830 | 1,402,500 |
| 2024/05/20 | 15,625 | 15,860 | 15,540 | 15,800 | 1,493,300 |
| 2024/05/17 | 15,700 | 15,815 | 15,505 | 15,650 | 1,226,100 |
| 2024/05/16 | 15,945 | 16,050 | 15,470 | 15,685 | 2,748,600 |
| 2024/05/15 | 15,300 | 15,520 | 15,170 | 15,520 | 1,993,700 |
| 2024/05/14 | 15,500 | 15,665 | 15,025 | 15,210 | 2,882,300 |
| 2024/05/13 | 15,595 | 15,770 | 15,245 | 15,620 | 2,504,400 |
| 2024/05/10 | 16,400 | 16,570 | 15,300 | 15,445 | 6,427,600 |
| 2024/05/09 | 17,565 | 17,870 | 17,450 | 17,600 | 2,350,300 |
| 2024/05/08 | 17,300 | 17,565 | 17,155 | 17,500 | 2,109,700 |
| 2024/05/07 | 17,175 | 17,505 | 17,070 | 17,500 | 2,186,300 |
| 2024/05/02 | 16,370 | 16,740 | 16,165 | 16,640 | 1,444,300 |
| 2024/05/01 | 16,400 | 16,690 | 16,310 | 16,500 | 1,493,100 |
| 2024/04/30 | 16,500 | 16,755 | 16,280 | 16,590 | 1,848,400 |
| 2024/04/26 | 16,665 | 16,665 | 16,125 | 16,220 | 2,044,800 |
| 2024/04/25 | 16,490 | 16,775 | 16,215 | 16,230 | 1,949,600 |
| 2024/04/24 | 16,815 | 16,920 | 16,575 | 16,890 | 2,269,500 |
| 2024/04/23 | 16,630 | 16,640 | 15,955 | 16,145 | 2,438,200 |
| 2024/04/22 | 16,435 | 16,770 | 15,725 | 16,025 | 3,535,600 |
| 2024/04/19 | 17,300 | 17,470 | 16,200 | 16,810 | 3,845,800 |
| 2024/04/18 | 17,360 | 18,170 | 17,075 | 18,065 | 2,898,800 |
| 2024/04/17 | 18,350 | 18,475 | 17,720 | 17,740 | 2,755,200 |
| 2024/04/16 | 18,130 | 18,310 | 17,740 | 17,975 | 2,149,800 |
| 2024/04/15 | 18,300 | 18,545 | 18,130 | 18,520 | 1,670,600 |
| 2024/04/12 | 19,100 | 19,330 | 18,605 | 18,605 | 3,154,900 |
| 2024/04/11 | 18,300 | 18,515 | 17,810 | 18,475 | 3,807,300 |
| 2024/04/10 | 18,825 | 18,960 | 18,580 | 18,860 | 1,758,000 |
| 2024/04/09 | 18,550 | 18,865 | 18,505 | 18,750 | 2,054,300 |
| 2024/04/08 | 18,520 | 18,760 | 18,160 | 18,295 | 2,098,000 |
| 2024/04/05 | 18,500 | 18,565 | 18,135 | 18,285 | 2,484,400 |
| 2024/04/04 | 19,245 | 19,350 | 19,005 | 19,080 | 2,406,200 |
| 2024/04/03 | 18,500 | 19,295 | 18,480 | 19,000 | 2,906,200 |
| 2024/04/02 | 18,990 | 19,115 | 18,780 | 18,860 | 2,194,800 |
| 2024/04/01 | 19,980 | 20,020 | 18,720 | 18,760 | 3,403,800 |
| 2024/03/29 | 19,600 | 19,980 | 19,205 | 19,965 | 3,552,800 |
| 2024/03/28 | 19,090 | 19,520 | 19,020 | 19,490 | 2,777,600 |
| 2024/03/27 | 19,440 | 19,525 | 18,970 | 19,435 | 3,323,900 |
| 2024/03/26 | 18,845 | 19,495 | 18,750 | 19,440 | 3,831,600 |
| 2024/03/25 | 18,850 | 18,930 | 18,580 | 18,670 | 1,871,500 |
| 2024/03/22 | 19,000 | 19,010 | 18,595 | 18,740 | 2,710,800 |
| 2024/03/21 | 19,030 | 19,060 | 18,510 | 18,890 | 3,171,300 |
| 2024/03/19 | 18,000 | 18,475 | 17,905 | 18,415 | 3,416,000 |
| 2024/03/18 | 17,685 | 18,340 | 17,595 | 18,340 | 2,470,200 |
| 2024/03/15 | 17,850 | 17,890 | 17,415 | 17,575 | 3,233,400 |
| 2024/03/14 | 17,895 | 18,140 | 17,360 | 18,110 | 3,440,500 |
| 2024/03/13 | 18,290 | 18,545 | 17,755 | 18,085 | 4,144,400 |
| 2024/03/12 | 17,595 | 18,160 | 17,275 | 17,890 | 4,278,300 |
| 2024/03/11 | 16,840 | 17,680 | 16,735 | 17,625 | 4,756,600 |
| 2024/03/08 | 18,860 | 19,400 | 18,440 | 18,440 | 5,501,000 |
| 2024/03/07 | 20,155 | 20,440 | 18,680 | 18,820 | 6,764,400 |
| 2024/03/06 | 19,275 | 20,065 | 19,240 | 20,045 | 4,983,200 |
| 2024/03/05 | 19,340 | 19,530 | 18,935 | 19,445 | 3,663,800 |
| 2024/03/04 | 19,850 | 19,910 | 19,405 | 19,500 | 4,339,800 |
| 2024/03/01 | 19,090 | 19,430 | 18,800 | 19,420 | 4,893,200 |
| 2024/02/29 | 18,500 | 18,980 | 18,360 | 18,735 | 8,833,000 |
| 2024/02/28 | 19,200 | 19,585 | 18,900 | 18,900 | 4,691,000 |
| 2024/02/27 | 19,280 | 19,670 | 19,015 | 19,505 | 4,521,400 |
| 2024/02/26 | 20,295 | 20,295 | 19,140 | 19,205 | 6,517,900 |
| 2024/02/22 | 19,660 | 19,930 | 18,960 | 19,895 | 8,678,400 |
| 2024/02/21 | 18,020 | 18,690 | 17,865 | 18,060 | 5,028,600 |
| 2024/02/20 | 18,450 | 19,130 | 18,290 | 18,450 | 6,154,800 |
| 2024/02/19 | 18,390 | 18,940 | 17,965 | 18,350 | 5,996,000 |
| 2024/02/16 | 19,870 | 20,350 | 17,540 | 18,780 | 14,208,200 |
| 2024/02/15 | 18,730 | 19,450 | 18,555 | 19,400 | 5,022,200 |
| 2024/02/14 | 17,530 | 18,655 | 17,525 | 18,275 | 5,780,400 |
| 2024/02/13 | 17,940 | 18,355 | 17,480 | 17,740 | 5,026,400 |
| 2024/02/09 | 16,900 | 17,240 | 16,675 | 17,140 | 4,069,600 |
| 2024/02/08 | 16,480 | 16,905 | 16,425 | 16,770 | 4,368,200 |
| 2024/02/07 | 15,830 | 16,380 | 15,805 | 16,345 | 3,258,800 |
| 2024/02/06 | 15,900 | 16,315 | 15,735 | 16,100 | 3,890,200 |
| 2024/02/05 | 16,165 | 16,285 | 15,070 | 15,645 | 4,950,600 |
| 2024/02/02 | 15,355 | 16,075 | 15,325 | 15,925 | 4,433,400 |
| 2024/02/01 | 14,815 | 15,530 | 14,635 | 15,255 | 5,933,200 |
| 2024/01/31 | 13,850 | 14,700 | 13,630 | 14,670 | 2,393,700 |
| 2024/01/30 | 14,490 | 14,560 | 14,255 | 14,295 | 1,588,400 |
| 2024/01/29 | 14,125 | 14,510 | 14,120 | 14,365 | 1,756,100 |
| 2024/01/26 | 14,400 | 14,550 | 14,115 | 14,280 | 3,329,700 |
| 2024/01/25 | 14,855 | 14,985 | 14,525 | 14,820 | 3,094,800 |
| 2024/01/24 | 14,495 | 14,875 | 14,325 | 14,600 | 3,607,400 |
| 2024/01/23 | 14,465 | 14,730 | 14,060 | 14,305 | 4,231,600 |
| 2024/01/22 | 13,990 | 14,365 | 13,815 | 14,310 | 4,217,900 |
| 2024/01/19 | 13,375 | 13,625 | 13,060 | 13,625 | 2,899,900 |
| 2024/01/18 | 12,800 | 13,360 | 12,795 | 12,870 | 2,935,300 |
| 2024/01/17 | 13,000 | 13,330 | 12,695 | 12,820 | 2,730,800 |
| 2024/01/16 | 12,755 | 12,835 | 12,560 | 12,725 | 1,593,000 |
| 2024/01/15 | 12,345 | 12,760 | 12,320 | 12,720 | 1,393,700 |
| 2024/01/12 | 12,400 | 12,480 | 12,210 | 12,340 | 1,493,400 |
| 2024/01/11 | 11,790 | 12,190 | 11,770 | 12,150 | 1,480,400 |
| 2024/01/10 | 12,085 | 12,120 | 11,855 | 11,855 | 1,380,100 |
| 2024/01/09 | 12,225 | 12,370 | 11,870 | 12,025 | 1,666,100 |
| 2024/01/05 | 11,615 | 11,870 | 11,530 | 11,860 | 1,592,400 |
| 2024/01/04 | 11,200 | 11,750 | 11,150 | 11,710 | 1,911,400 |