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
2026/07/13 18,200 18,690 17,645 17,755 2,505,600
2026/07/10 18,250 18,530 17,805 18,150 3,056,300
2026/07/09 17,690 18,055 17,315 17,750 3,076,600
2026/07/08 16,290 17,490 16,265 16,890 3,515,900
2026/07/07 17,500 18,020 16,750 17,090 3,336,700
2026/07/06 18,915 19,065 17,295 17,860 3,715,700
2026/07/03 17,500 18,945 16,920 18,940 4,140,700
2026/07/02 17,890 18,870 17,840 18,055 4,075,500
2026/07/01 18,410 19,770 18,385 19,490 5,837,300
2026/06/30 17,300 18,350 16,960 17,805 4,417,400
2026/06/29 16,620 16,875 15,740 16,765 2,517,400
2026/06/26 17,280 17,815 16,350 16,535 3,561,100
2026/06/25 17,190 17,640 16,810 17,625 3,684,200
2026/06/24 16,470 16,830 15,900 16,130 2,819,900
2026/06/23 17,140 17,495 16,125 16,150 2,801,800
2026/06/22 16,490 17,455 16,450 17,010 2,544,200
2026/06/19 16,830 17,160 16,435 16,745 3,777,500
2026/06/18 15,595 16,550 15,390 16,425 4,061,800
2026/06/17 14,600 15,375 14,550 15,320 2,431,400
2026/06/16 14,870 15,720 14,750 14,970 3,407,300
2026/06/15 14,760 14,985 14,410 14,860 3,138,900
2026/06/12 13,805 14,225 13,730 13,945 3,457,600
2026/06/11 12,500 13,080 12,460 12,990 2,463,400
2026/06/10 12,690 13,690 12,560 12,980 4,607,000
2026/06/09 12,235 12,665 12,055 12,455 2,730,400
2026/06/08 11,370 11,940 11,275 11,760 2,387,100
2026/06/05 13,035 13,075 12,395 12,630 2,322,300
2026/06/04 13,250 13,465 12,955 13,440 2,664,200
2026/06/03 12,815 13,420 12,305 13,345 4,984,700
2026/06/02 11,140 11,370 10,685 11,315 2,562,700
2026/06/01 10,880 11,240 10,820 10,875 1,394,400
2026/05/29 11,230 11,290 10,850 11,120 3,399,100
2026/05/28 11,000 11,215 10,775 11,030 1,835,200
2026/05/27 11,000 11,550 10,880 11,220 3,065,000
2026/05/26 11,100 11,215 10,700 10,715 1,945,600
2026/05/25 11,145 11,180 10,860 11,035 2,190,400
2026/05/22 10,820 11,105 10,670 10,765 1,935,200
2026/05/21 10,900 10,990 10,650 10,730 2,575,000
2026/05/20 10,540 10,730 10,310 10,545 2,035,000
2026/05/19 10,900 11,035 10,290 10,520 2,201,300
2026/05/18 11,335 11,405 10,710 10,885 2,438,400
2026/05/15 12,400 12,525 11,155 11,335 3,181,900
2026/05/14 12,350 13,155 11,955 12,205 6,055,300
2026/05/13 11,090 11,460 11,050 11,215 2,359,000
2026/05/12 11,325 11,630 11,250 11,430 1,566,300
2026/05/11 11,535 11,675 11,275 11,410 1,802,900
2026/05/08 11,080 11,380 10,910 11,380 2,098,900
2026/05/07 11,000 11,325 10,930 11,300 2,915,500
2026/05/01 10,470 10,680 10,390 10,390 1,902,200
2026/04/30 10,350 10,450 10,190 10,230 1,565,000
2026/04/28 10,590 10,795 10,380 10,445 1,906,400
2026/04/27 10,910 11,070 10,630 10,805 1,991,900
2026/04/24 10,390 10,730 10,390 10,610 1,634,000
2026/04/23 10,715 10,765 10,130 10,335 2,201,900
2026/04/22 10,605 10,625 10,310 10,435 2,212,500
2026/04/21 10,750 10,920 10,650 10,700 1,531,300
2026/04/20 10,570 10,815 10,490 10,575 1,700,400
2026/04/17 11,085 11,120 10,510 10,510 2,542,600
2026/04/16 10,900 11,310 10,720 11,280 2,684,200
2026/04/15 11,365 11,370 10,820 10,930 2,390,200
2026/04/14 11,060 11,230 10,970 11,200 2,226,400
2026/04/13 10,805 10,815 10,440 10,695 1,954,700
2026/04/10 10,410 10,780 10,335 10,745 2,872,200
2026/04/09 10,140 10,290 9,940 10,150 2,102,900
2026/04/08 9,885 10,055 9,748 10,025 2,935,400
2026/04/07 9,200 9,410 9,128 9,224 1,946,100
2026/04/06 9,295 9,533 8,935 9,050 2,333,000
2026/04/03 9,260 9,309 9,072 9,192 1,179,500
2026/03/27 19,100 19,255 18,675 19,080 846,500
2026/03/26 19,935 20,075 19,395 19,555 751,300
2026/03/25 19,650 20,130 19,465 19,745 1,021,200
2026/03/24 19,640 19,690 18,960 19,205 804,700
2026/03/23 18,800 19,025 18,490 18,840 1,071,000
2026/03/19 19,510 19,940 19,365 19,895 1,526,700
2026/03/18 19,900 20,080 19,455 20,050 1,069,700
2026/03/17 19,735 20,010 19,380 19,440 1,201,000
2026/03/16 18,775 19,255 18,615 19,255 1,156,600
2026/03/13 18,600 18,805 18,435 18,575 1,096,600
2026/03/12 19,250 19,390 18,765 19,095 1,300,600
2026/03/11 19,900 20,045 19,285 19,650 1,744,100
2026/03/10 19,380 20,045 19,115 19,455 1,299,900
2026/03/09 18,740 19,280 18,205 19,030 1,868,300
2026/03/06 20,005 21,015 20,005 20,800 1,143,000
2026/03/05 20,135 20,735 20,025 20,385 2,044,400
2026/03/04 20,165 20,940 19,515 19,735 1,952,400
2026/03/03 22,150 22,375 21,045 21,165 1,460,400
2026/03/02 22,340 22,655 22,120 22,240 1,500,300
2026/02/27 22,580 23,065 22,060 22,925 1,877,900
2026/02/26 23,400 23,870 22,600 23,690 1,740,500
2026/02/25 22,680 23,680 22,615 23,370 1,523,500
2026/02/24 22,255 22,450 21,655 21,725 1,854,300
2026/02/20 21,150 22,070 21,095 21,980 1,042,900
2026/02/19 21,520 21,940 21,480 21,630 1,240,100
2026/02/18 21,335 21,380 20,795 21,060 917,600
2026/02/17 21,095 21,390 20,780 21,220 918,800
2026/02/16 20,800 21,015 20,340 20,850 705,200
2026/02/13 20,995 21,430 20,720 20,830 1,260,600
2026/02/12 21,560 21,585 20,810 21,375 1,480,600
2026/02/10 21,300 21,645 21,075 21,185 1,163,400
2026/02/09 21,190 21,600 20,850 21,340 1,563,500
2026/02/06 20,185 20,450 19,650 20,160 1,474,200
2026/02/05 20,465 20,790 19,880 20,155 1,620,400
2026/02/04 20,700 20,970 20,260 20,965 1,212,700
2026/02/03 20,830 21,045 20,290 20,890 1,757,300
2026/02/02 19,010 20,950 19,010 19,530 3,586,000
2026/01/30 19,795 20,395 19,660 19,660 2,102,500
2026/01/29 20,525 20,850 19,950 19,980 2,184,200
2026/01/28 19,650 20,990 19,560 20,475 3,126,600
2026/01/27 19,095 19,470 18,870 19,250 1,116,700
2026/01/26 19,125 19,575 18,830 19,030 1,485,400
2026/01/23 19,305 19,680 19,120 19,525 1,966,100
2026/01/22 18,500 19,810 18,450 19,705 3,011,700
2026/01/21 17,350 18,170 17,340 17,975 1,345,000
2026/01/20 17,900 18,075 17,640 17,925 997,000
2026/01/19 17,700 18,205 17,455 18,085 1,392,500
2026/01/16 17,550 18,040 17,085 17,870 3,463,600
2026/01/15 16,390 17,300 16,070 16,880 2,290,300
2026/01/14 16,290 16,800 16,250 16,790 1,416,100
2026/01/13 16,490 16,495 16,110 16,300 1,358,900
2026/01/09 15,510 16,165 15,355 15,850 1,669,900
2026/01/08 15,960 16,095 15,375 15,375 1,215,300
2026/01/07 16,245 16,450 15,980 15,990 1,480,100
2026/01/06 16,250 16,540 15,870 16,070 1,417,300
2026/01/05 16,195 16,300 15,830 16,000 2,151,600

このページの先頭へ