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
9,155
円
(23:58)
株価は15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) | 8,970 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 20,440 (24/03/07) | 8,970 (24/11/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 9,138 | 9,248 | 9,093 | 9,152 | +85 | +0.9 | 4,000,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 7,260 | 7,530 | 7,135 | 7,281 | +129 | +1.8 | 6,710,400 |
| 9/22 | 7,110 | 7,255 | 6,942 | 7,152 | -138 | -1.9 | 5,284,200 |
| 9/15 | 7,120 | 7,337 | 6,832 | 7,290 | +128 | +1.8 | 4,796,200 |
| 9/8 | 7,380 | 7,575 | 7,067 | 7,162 | -213 | -2.9 | 4,299,800 |
| 9/1 | 7,050 | 7,490 | 7,035 | 7,375 | +365 | +5.2 | 4,823,800 |
| 8/25 | 7,272 | 7,367 | 6,967 | 7,010 | -212 | -2.9 | 5,032,000 |
| 8/18 | 7,250 | 7,367 | 7,075 | 7,222 | -113 | -1.5 | 4,978,800 |
| 8/10 | 7,450 | 7,510 | 7,090 | 7,335 | -220 | -2.9 | 5,663,400 |
| 8/4 | 7,930 | 7,932 | 7,382 | 7,555 | -355 | -4.5 | 9,758,800 |
| 7/28 | 7,480 | 7,950 | 7,410 | 7,910 | +490 | +6.6 | 7,456,800 |
| 7/21 | 7,910 | 7,992 | 7,402 | 7,420 | -452 | -5.7 | 8,117,800 |
| 7/14 | 7,825 | 7,917 | 7,530 | 7,872 | +57 | +0.7 | 7,767,200 |
| 7/7 | 8,220 | 8,432 | 7,810 | 7,815 | -305 | -3.8 | 7,544,400 |
| 6/30 | 7,752 | 8,220 | 7,585 | 8,120 | +315 | +4.0 | 7,545,600 |
| 6/23 | 7,992 | 8,125 | 7,632 | 7,805 | -355 | -4.4 | 9,341,800 |
| 6/16 | 7,690 | 8,247 | 7,630 | 8,160 | +420 | +5.4 | 12,645,600 |
| 6/9 | 7,385 | 7,797 | 7,272 | 7,740 | +355 | +4.8 | 11,938,800 |
| 6/2 | 7,515 | 7,560 | 7,100 | 7,385 | +170 | +2.4 | 11,398,200 |
| 5/26 | 6,490 | 7,435 | 6,355 | 7,215 | +715 | +11.0 | 11,218,400 |
| 5/19 | 5,950 | 6,685 | 5,850 | 6,500 | +595 | +10.1 | 10,028,400 |
| 5/12 | 5,545 | 6,085 | 5,505 | 5,905 | +325 | +5.8 | 9,979,600 |
| 5/2 | 5,545 | 5,605 | 5,440 | 5,580 | +80 | +1.5 | 1,749,400 |
| 4/28 | 5,640 | 5,680 | 5,345 | 5,500 | -215 | -3.8 | 5,687,600 |
| 4/21 | 5,500 | 5,735 | 5,260 | 5,715 | +210 | +3.8 | 9,026,400 |
| 4/14 | 5,520 | 5,665 | 5,440 | 5,505 | +15 | +0.3 | 4,847,200 |
| 4/7 | 5,825 | 5,825 | 5,365 | 5,490 | -335 | -5.8 | 6,694,000 |
| 3/31 | 5,760 | 5,925 | 5,665 | 5,825 | +5 | +0.1 | 7,498,000 |
| 3/24 | 5,585 | 5,950 | 5,480 | 5,820 | +240 | +4.3 | 5,974,600 |
| 3/17 | 5,630 | 5,780 | 5,530 | 5,580 | -110 | -1.9 | 6,464,400 |
| 3/10 | 5,595 | 5,830 | 5,550 | 5,690 | +145 | +2.6 | 5,322,600 |
▶︎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
