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 |
|---|---|---|---|---|---|
| 2024/05/01 | 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 |