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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 5,300 | 5,600 | 5,300 | 5,545 | +185 | +3.5 | 6,079,400 |
| 2/24 | 5,145 | 5,400 | 5,075 | 5,360 | +215 | +4.2 | 4,593,800 |
| 2/17 | 5,205 | 5,255 | 5,120 | 5,145 | -90 | -1.7 | 4,911,000 |
| 2/10 | 5,170 | 5,300 | 5,060 | 5,235 | +75 | +1.5 | 6,212,400 |
| 2/3 | 4,765 | 5,230 | 4,745 | 5,160 | +385 | +8.1 | 8,581,000 |
| 1/27 | 4,700 | 4,925 | 4,670 | 4,775 | +150 | +3.2 | 4,823,200 |
| 1/20 | 4,565 | 4,765 | 4,510 | 4,625 | -15 | -0.3 | 3,905,800 |
| 1/13 | 4,475 | 4,735 | 4,395 | 4,640 | +315 | +7.3 | 4,709,800 |
| 1/6 | 4,130 | 4,345 | 4,125 | 4,325 | +95 | +2.3 | 2,551,600 |
| 12/30 | 4,215 | 4,340 | 4,170 | 4,230 | +5 | +0.1 | 3,268,400 |
| 12/23 | 4,525 | 4,580 | 4,140 | 4,225 | -350 | -7.7 | 5,629,400 |
| 12/16 | 4,630 | 4,715 | 4,530 | 4,575 | -110 | -2.4 | 4,542,400 |
| 12/9 | 4,575 | 4,690 | 4,475 | 4,685 | +60 | +1.3 | 5,624,800 |
| 12/2 | 4,550 | 4,680 | 4,425 | 4,625 | +30 | +0.7 | 6,012,400 |
| 11/25 | 4,520 | 4,630 | 4,425 | 4,595 | +145 | +3.3 | 3,741,400 |
| 11/18 | 4,520 | 4,665 | 4,415 | 4,450 | -20 | -0.5 | 8,099,800 |
| 11/11 | 3,980 | 4,495 | 3,955 | 4,470 | +555 | +14.2 | 8,266,600 |
| 11/4 | 4,240 | 4,240 | 3,880 | 3,915 | -190 | -4.6 | 6,310,600 |
| 10/28 | 4,035 | 4,165 | 4,020 | 4,105 | +145 | +3.7 | 7,373,200 |
| 10/21 | 3,830 | 3,985 | 3,825 | 3,960 | +55 | +1.4 | 6,517,800 |
| 10/14 | 3,915 | 3,990 | 3,760 | 3,905 | -235 | -5.7 | 8,435,000 |
| 10/7 | 3,900 | 4,275 | 3,900 | 4,140 | +200 | +5.1 | 8,129,600 |
| 9/30 | 4,305 | 4,320 | 3,905 | 3,940 | -495 | -11.2 | 7,336,800 |
| 9/22 | 4,515 | 4,580 | 4,390 | 4,435 | +10 | +0.2 | 3,651,800 |
| 9/16 | 4,710 | 4,735 | 4,410 | 4,425 | -175 | -3.8 | 5,721,000 |
| 9/9 | 4,450 | 4,655 | 4,430 | 4,600 | +75 | +1.7 | 5,421,800 |
| 9/2 | 4,695 | 4,775 | 4,480 | 4,525 | -375 | -7.7 | 5,770,200 |
| 8/26 | 4,800 | 4,965 | 4,770 | 4,900 | 0 | 0.0 | 3,928,600 |
| 8/19 | 4,950 | 4,970 | 4,745 | 4,900 | -5 | -0.1 | 4,043,400 |
| 8/12 | 5,005 | 5,060 | 4,675 | 4,905 | -135 | -2.7 | 5,338,600 |
▶︎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
