！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
16,290
円
(23:58)
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) | 5,370 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 16,665 | 16,665 | 16,125 | 16,220 | -10 | -0.1 | 2,044,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/13 | 18,290 | 18,545 | 17,755 | 18,085 | +195 | +1.1 | 4,144,400 |
| 3/12 | 17,595 | 18,160 | 17,275 | 17,890 | +265 | +1.5 | 4,278,300 |
| 3/11 | 16,840 | 17,680 | 16,735 | 17,625 | -815 | -4.4 | 4,756,600 |
| 3/8 | 18,860 | 19,400 | 18,440 | 18,440 | -380 | -2.0 | 5,501,000 |
| 3/7 | 20,155 | 20,440 | 18,680 | 18,820 | -1,225 | -6.1 | 6,764,400 |
| 3/6 | 19,275 | 20,065 | 19,240 | 20,045 | +600 | +3.1 | 4,983,200 |
| 3/5 | 19,340 | 19,530 | 18,935 | 19,445 | -55 | -0.3 | 3,663,800 |
| 3/4 | 19,850 | 19,910 | 19,405 | 19,500 | +80 | +0.4 | 4,339,800 |
| 3/1 | 19,090 | 19,430 | 18,800 | 19,420 | +685 | +3.7 | 4,893,200 |
| 2/29 | 18,500 | 18,980 | 18,360 | 18,735 | -165 | -0.9 | 8,833,000 |
| 2/28 | 19,200 | 19,585 | 18,900 | 18,900 | -605 | -3.1 | 4,691,000 |
| 2/27 | 19,280 | 19,670 | 19,015 | 19,505 | +300 | +1.6 | 4,521,400 |
| 2/26 | 20,295 | 20,295 | 19,140 | 19,205 | -690 | -3.5 | 6,517,900 |
| 2/22 | 19,660 | 19,930 | 18,960 | 19,895 | +1,835 | +10.2 | 8,678,400 |
| 2/21 | 18,020 | 18,690 | 17,865 | 18,060 | -390 | -2.1 | 5,028,600 |
| 2/20 | 18,450 | 19,130 | 18,290 | 18,450 | +100 | +0.5 | 6,154,800 |
| 2/19 | 18,390 | 18,940 | 17,965 | 18,350 | -430 | -2.3 | 5,996,000 |
| 2/16 | 19,870 | 20,350 | 17,540 | 18,780 | -620 | -3.2 | 14,208,200 |
| 2/15 | 18,730 | 19,450 | 18,555 | 19,400 | +1,125 | +6.2 | 5,022,200 |
| 2/14 | 17,530 | 18,655 | 17,525 | 18,275 | +535 | +3.0 | 5,780,400 |
| 2/13 | 17,940 | 18,355 | 17,480 | 17,740 | +600 | +3.5 | 5,026,400 |
| 2/9 | 16,900 | 17,240 | 16,675 | 17,140 | +370 | +2.2 | 4,069,600 |
| 2/8 | 16,480 | 16,905 | 16,425 | 16,770 | +425 | +2.6 | 4,368,200 |
| 2/7 | 15,830 | 16,380 | 15,805 | 16,345 | +245 | +1.5 | 3,258,800 |
| 2/6 | 15,900 | 16,315 | 15,735 | 16,100 | +455 | +2.9 | 3,890,200 |
| 2/5 | 16,165 | 16,285 | 15,070 | 15,645 | -280 | -1.8 | 4,950,600 |
| 2/2 | 15,355 | 16,075 | 15,325 | 15,925 | +670 | +4.4 | 4,433,400 |
| 2/1 | 14,815 | 15,530 | 14,635 | 15,255 | +585 | +4.0 | 5,933,200 |
| 1/31 | 13,850 | 14,700 | 13,630 | 14,670 | +375 | +2.6 | 2,393,700 |
| 1/30 | 14,490 | 14,560 | 14,255 | 14,295 | -70 | -0.5 | 1,588,400 |
▶︎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