！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 16,435 | 16,920 | 15,725 | 16,220 | -590 | -3.5 | 14,282,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 18,300 | 18,545 | 16,200 | 16,810 | -1,795 | -9.7 | 13,320,200 |
| 4/12 | 18,520 | 19,330 | 17,810 | 18,605 | +320 | +1.8 | 12,872,500 |
| 4/5 | 19,980 | 20,020 | 18,135 | 18,285 | -1,680 | -8.4 | 13,395,400 |
| 3/29 | 18,850 | 19,980 | 18,580 | 19,965 | +1,225 | +6.5 | 15,357,400 |
| 3/22 | 17,685 | 19,060 | 17,595 | 18,740 | +1,165 | +6.6 | 11,768,300 |
| 3/15 | 16,840 | 18,545 | 16,735 | 17,575 | -865 | -4.7 | 19,853,200 |
| 3/8 | 19,850 | 20,440 | 18,440 | 18,440 | -980 | -5.1 | 25,252,200 |
| 3/1 | 20,295 | 20,295 | 18,360 | 19,420 | -475 | -2.4 | 29,456,500 |
| 2/22 | 18,390 | 19,930 | 17,865 | 19,895 | +1,115 | +5.9 | 25,857,800 |
| 2/16 | 17,940 | 20,350 | 17,480 | 18,780 | +1,640 | +9.6 | 30,037,200 |
| 2/9 | 16,165 | 17,240 | 15,070 | 17,140 | +1,215 | +7.6 | 20,537,400 |
| 2/2 | 14,125 | 16,075 | 13,630 | 15,925 | +1,645 | +11.5 | 16,104,800 |
| 1/26 | 13,990 | 14,985 | 13,815 | 14,280 | +655 | +4.8 | 18,481,400 |
| 1/19 | 12,345 | 13,625 | 12,320 | 13,625 | +1,285 | +10.4 | 11,552,700 |
| 1/12 | 12,225 | 12,480 | 11,770 | 12,340 | +480 | +4.1 | 6,020,000 |
| 1/5 | 11,200 | 11,870 | 11,150 | 11,860 | -70 | -0.6 | 3,503,800 |
| 12/29 | 11,610 | 12,055 | 11,175 | 11,930 | +375 | +3.3 | 6,291,000 |
| 12/22 | 11,225 | 11,945 | 11,135 | 11,555 | +330 | +2.9 | 7,117,200 |
| 12/15 | 11,130 | 11,915 | 11,000 | 11,225 | +385 | +3.6 | 10,890,900 |
| 12/8 | 10,995 | 11,135 | 10,430 | 10,840 | -35 | -0.3 | 9,310,800 |
| 12/1 | 10,210 | 10,940 | 10,200 | 10,875 | +540 | +5.2 | 8,996,500 |
| 11/24 | 9,640 | 10,480 | 9,466 | 10,335 | +726 | +7.6 | 7,468,200 |
| 11/17 | 9,398 | 9,865 | 9,225 | 9,609 | +389 | +4.2 | 11,016,500 |
| 11/10 | 8,255 | 9,228 | 8,136 | 9,220 | +1,206 | +15.1 | 12,775,900 |
| 11/2 | 7,237 | 8,118 | 6,934 | 8,014 | +798 | +11.1 | 10,250,500 |
| 10/27 | 7,221 | 7,540 | 7,037 | 7,216 | -27 | -0.4 | 6,283,100 |
| 10/20 | 7,510 | 7,766 | 7,090 | 7,243 | -404 | -5.3 | 8,438,700 |
| 10/13 | 7,270 | 7,860 | 7,190 | 7,647 | +505 | +7.1 | 5,447,200 |
| 10/6 | 7,413 | 7,653 | 7,010 | 7,142 | -139 | -1.9 | 5,642,200 |
| 9/29 | 7,260 | 7,530 | 7,135 | 7,281 | +129 | +1.8 | 6,710,400 |
▶︎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