！決算発表予定日 2024/05/09
7735東証P貸借
業種 電気機器
ＳＣＲＥＥＮホールディングス 株価時系列データ
PTS
17,550
円
取引時間外
(23:26)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 20,440 (24/03/07) | 5,680 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 20,440 (24/03/07) | 11,150 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 17,300 | 17,565 | 17,155 | 17,500 | 0 | 0.0 | 2,109,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 17,175 | 17,505 | 17,070 | 17,500 | +860 | +5.2 | 2,186,300 |
| 5/2 | 16,370 | 16,740 | 16,165 | 16,640 | +140 | +0.9 | 1,444,300 |
| 5/1 | 16,400 | 16,690 | 16,310 | 16,500 | -90 | -0.5 | 1,493,100 |
| 4/30 | 16,500 | 16,755 | 16,280 | 16,590 | +370 | +2.3 | 1,848,400 |
| 4/26 | 16,665 | 16,665 | 16,125 | 16,220 | -10 | -0.1 | 2,044,800 |
| 4/25 | 16,490 | 16,775 | 16,215 | 16,230 | -660 | -3.9 | 1,949,600 |
| 4/24 | 16,815 | 16,920 | 16,575 | 16,890 | +745 | +4.6 | 2,269,500 |
| 4/23 | 16,630 | 16,640 | 15,955 | 16,145 | +120 | +0.8 | 2,438,200 |
| 4/22 | 16,435 | 16,770 | 15,725 | 16,025 | -785 | -4.7 | 3,535,600 |
| 4/19 | 17,300 | 17,470 | 16,200 | 16,810 | -1,255 | -7.0 | 3,845,800 |
| 4/18 | 17,360 | 18,170 | 17,075 | 18,065 | +325 | +1.8 | 2,898,800 |
| 4/17 | 18,350 | 18,475 | 17,720 | 17,740 | -235 | -1.3 | 2,755,200 |
| 4/16 | 18,130 | 18,310 | 17,740 | 17,975 | -545 | -2.9 | 2,149,800 |
| 4/15 | 18,300 | 18,545 | 18,130 | 18,520 | -85 | -0.5 | 1,670,600 |
| 4/12 | 19,100 | 19,330 | 18,605 | 18,605 | +130 | +0.7 | 3,154,900 |
| 4/11 | 18,300 | 18,515 | 17,810 | 18,475 | -385 | -2.0 | 3,807,300 |
| 4/10 | 18,825 | 18,960 | 18,580 | 18,860 | +110 | +0.6 | 1,758,000 |
| 4/9 | 18,550 | 18,865 | 18,505 | 18,750 | +455 | +2.5 | 2,054,300 |
| 4/8 | 18,520 | 18,760 | 18,160 | 18,295 | +10 | +0.1 | 2,098,000 |
| 4/5 | 18,500 | 18,565 | 18,135 | 18,285 | -795 | -4.2 | 2,484,400 |
| 4/4 | 19,245 | 19,350 | 19,005 | 19,080 | +80 | +0.4 | 2,406,200 |
| 4/3 | 18,500 | 19,295 | 18,480 | 19,000 | +140 | +0.7 | 2,906,200 |
| 4/2 | 18,990 | 19,115 | 18,780 | 18,860 | +100 | +0.5 | 2,194,800 |
| 4/1 | 19,980 | 20,020 | 18,720 | 18,760 | -1,205 | -6.0 | 3,403,800 |
| 3/29 | 19,600 | 19,980 | 19,205 | 19,965 | +475 | +2.4 | 3,552,800 |
| 3/28 | 19,090 | 19,520 | 19,020 | 19,490 | +55 | +0.3 | 2,777,600 |
| 3/27 | 19,440 | 19,525 | 18,970 | 19,435 | -5 | +0.0 | 3,323,900 |
| 3/26 | 18,845 | 19,495 | 18,750 | 19,440 | +770 | +4.1 | 3,831,600 |
| 3/25 | 18,850 | 18,930 | 18,580 | 18,670 | -70 | -0.4 | 1,871,500 |
| 3/22 | 19,000 | 19,010 | 18,595 | 18,740 | -150 | -0.8 | 2,710,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて