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
2025/06/13 10,610 10,640 10,125 10,180 1,320,300
2025/06/12 10,885 10,925 10,615 10,690 980,200
2025/06/11 10,865 10,975 10,765 10,950 1,088,100
2025/06/10 10,830 10,940 10,650 10,705 1,254,500
2025/06/09 10,860 10,910 10,550 10,615 1,273,600
2025/06/06 10,495 10,820 10,430 10,820 870,100
2025/06/05 10,305 10,700 10,305 10,500 1,096,800
2025/06/04 10,270 10,485 10,250 10,290 1,025,300
2025/06/03 10,140 10,240 10,000 10,070 769,000
2025/06/02 10,200 10,240 9,901 9,928 1,124,000
2025/05/30 10,420 10,480 10,275 10,350 1,095,100
2025/05/29 10,820 10,890 10,510 10,690 990,900
2025/05/28 10,685 10,720 10,495 10,520 683,800
2025/05/27 10,570 10,575 10,365 10,515 493,700
2025/05/26 10,340 10,550 10,275 10,515 639,500
2025/05/23 10,400 10,555 10,265 10,330 653,500
2025/05/22 10,450 10,515 10,285 10,475 782,600
2025/05/21 10,420 10,570 10,370 10,510 592,700
2025/05/20 10,545 10,740 10,455 10,465 769,700
2025/05/19 10,595 10,700 10,515 10,575 752,100
2025/05/16 11,000 11,000 10,550 10,595 1,043,600
2025/05/15 11,290 11,405 11,015 11,070 1,081,000
2025/05/14 11,220 11,480 11,160 11,470 1,322,700
2025/05/13 10,990 11,100 10,660 10,935 1,581,600
2025/05/12 10,115 10,570 9,856 10,550 1,861,100
2025/05/09 10,010 10,070 9,866 10,070 1,515,500
2025/05/08 9,773 10,000 9,758 9,857 1,105,400
2025/05/07 9,678 9,727 9,628 9,724 747,000
2025/05/02 9,619 9,687 9,516 9,660 905,800
2025/05/01 9,585 9,607 9,382 9,604 878,500
2025/04/30 9,381 9,464 9,288 9,464 1,178,300
2025/04/28 9,700 9,730 9,414 9,414 1,013,200
2025/04/25 9,358 9,607 9,357 9,607 1,226,600
2025/04/24 9,150 9,265 9,083 9,125 1,145,800
2025/04/23 9,255 9,263 8,950 9,037 1,908,900
2025/04/22 9,160 9,208 9,022 9,051 951,700
2025/04/21 9,154 9,263 9,087 9,149 779,400
2025/04/18 9,449 9,485 9,165 9,196 1,462,800
2025/04/17 9,109 9,639 8,991 9,576 1,875,000
2025/04/16 9,247 9,257 8,928 8,991 1,528,100
2025/04/15 9,527 9,528 9,378 9,378 884,700
2025/04/14 9,403 9,618 9,323 9,487 1,658,300
2025/04/11 8,754 9,214 8,715 9,133 1,485,700
2025/04/10 9,535 9,535 9,147 9,204 1,671,800
2025/04/09 8,506 8,615 8,261 8,434 2,215,700
2025/04/08 8,508 8,927 8,476 8,770 1,747,500
2025/04/07 8,077 8,300 7,825 7,908 2,603,100
2025/04/04 9,236 9,305 8,857 8,977 2,671,700
2025/04/03 9,303 9,559 9,303 9,425 1,658,000
2025/04/02 9,746 9,974 9,713 9,801 1,663,300
2025/04/01 9,615 9,887 9,573 9,700 1,738,500
2025/03/31 9,950 10,015 9,595 9,595 2,152,400
2025/03/28 10,345 10,375 10,150 10,315 1,143,600
2025/03/27 10,550 10,660 10,510 10,545 1,255,900
2025/03/26 10,570 10,675 10,505 10,655 952,100
2025/03/25 10,650 10,835 10,390 10,445 1,567,600
2025/03/24 10,780 10,785 10,445 10,480 1,515,200
2025/03/21 10,975 11,180 10,825 10,855 1,429,500
2025/03/19 11,035 11,065 10,940 10,960 905,800
2025/03/18 11,210 11,325 10,985 11,075 1,257,300
2025/03/17 11,030 11,125 10,925 11,040 1,100,100
2025/03/14 10,895 11,005 10,710 10,915 1,425,600
2025/03/13 11,270 11,445 10,840 10,895 1,624,700
2025/03/12 10,700 11,185 10,665 11,075 1,633,400
2025/03/11 10,220 10,725 10,155 10,715 1,818,800
2025/03/10 10,590 10,700 10,435 10,520 1,310,700
2025/03/07 10,705 10,895 10,585 10,585 1,300,000
2025/03/06 11,250 11,250 10,720 10,910 1,661,100
2025/03/05 11,235 11,695 11,085 11,085 2,677,800
2025/03/04 10,370 11,175 10,360 11,160 2,816,000
2025/03/03 10,815 10,910 10,560 10,660 1,431,300
2025/02/28 11,100 11,195 10,530 10,670 2,042,200
2025/02/27 11,315 11,515 11,210 11,445 1,641,000
2025/02/26 11,085 11,255 10,810 11,110 2,203,500
2025/02/25 11,255 11,760 10,960 10,970 3,140,300
2025/02/21 11,120 11,740 11,075 11,740 2,173,800
2025/02/20 11,420 11,445 11,075 11,160 1,620,500
2025/02/19 11,020 11,535 11,005 11,535 2,711,200
2025/02/18 10,555 10,950 10,535 10,815 1,817,200
2025/02/17 10,485 10,685 10,310 10,560 2,051,800
2025/02/14 9,993 10,530 9,912 10,185 3,177,700
2025/02/13 10,065 10,190 10,020 10,040 1,001,800
2025/02/12 10,235 10,265 9,981 10,050 1,401,600
2025/02/10 10,290 10,305 10,055 10,140 1,180,800
2025/02/07 10,540 10,545 10,190 10,205 1,642,000
2025/02/06 10,300 10,715 10,165 10,675 1,548,900
2025/02/05 10,475 10,560 10,155 10,255 1,704,200
2025/02/04 10,660 10,900 10,455 10,460 2,050,900
2025/02/03 10,955 11,300 10,480 10,535 3,748,500
2025/01/31 10,885 11,025 10,790 10,925 1,869,800
2025/01/30 10,510 10,825 10,450 10,825 1,721,700
2025/01/29 10,395 10,730 10,210 10,675 1,660,800
2025/01/28 10,170 10,445 10,165 10,205 1,995,200
2025/01/27 11,100 11,155 10,645 10,700 1,701,200
2025/01/24 11,290 11,410 11,165 11,275 1,294,500
2025/01/23 11,615 11,840 11,320 11,405 2,470,600
2025/01/22 11,165 11,490 11,065 11,485 2,338,000
2025/01/21 11,130 11,295 10,805 10,910 2,239,900
2025/01/20 10,895 11,220 10,825 11,030 2,084,100
2025/01/17 10,395 10,770 10,370 10,685 2,724,800
2025/01/16 10,170 11,000 9,832 10,585 2,883,500
2025/01/15 10,080 10,340 9,914 10,035 1,741,500
2025/01/14 10,180 10,395 9,970 10,080 2,237,400
2025/01/10 10,055 10,330 10,050 10,080 1,218,200
2025/01/09 10,335 10,370 10,085 10,150 1,316,000
2025/01/08 9,977 10,410 9,885 10,380 1,804,000
2025/01/07 9,915 10,245 9,892 10,110 2,039,100
2025/01/06 9,540 9,707 9,474 9,615 1,185,800

このページの先頭へ