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
2026/03/27 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