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
9,032
円
(09:36)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 9,138 | 9,248 | 9,011 | 9,018 | -49 | -0.5 | 2,348,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 6,285 | 6,450 | 6,050 | 6,100 | -85 | -1.4 | 6,183,400 |
| 12/30 | 6,160 | 6,290 | 6,010 | 6,185 | -15 | -0.2 | 4,111,200 |
| 12/24 | 5,880 | 6,215 | 5,705 | 6,200 | +290 | +4.9 | 5,238,400 |
| 12/17 | 5,950 | 6,075 | 5,800 | 5,910 | +60 | +1.0 | 4,303,200 |
| 12/10 | 5,665 | 6,010 | 5,555 | 5,850 | +145 | +2.5 | 4,933,600 |
| 12/3 | 5,695 | 5,960 | 5,495 | 5,705 | -40 | -0.7 | 6,621,600 |
| 11/26 | 6,035 | 6,090 | 5,665 | 5,745 | -325 | -5.4 | 4,238,400 |
| 11/19 | 5,880 | 6,135 | 5,760 | 6,070 | +330 | +5.8 | 6,786,600 |
| 11/12 | 5,800 | 5,800 | 5,390 | 5,740 | +10 | +0.2 | 5,491,200 |
| 11/5 | 5,405 | 5,875 | 5,350 | 5,730 | +445 | +8.4 | 7,156,800 |
| 10/29 | 4,590 | 5,400 | 4,570 | 5,285 | +545 | +11.5 | 11,548,400 |
| 10/22 | 4,735 | 4,810 | 4,510 | 4,740 | +40 | +0.9 | 6,885,800 |
| 10/15 | 4,570 | 4,750 | 4,300 | 4,700 | +160 | +3.5 | 6,942,400 |
| 10/8 | 4,815 | 4,825 | 4,330 | 4,540 | -200 | -4.2 | 6,780,600 |
| 10/1 | 5,190 | 5,190 | 4,705 | 4,740 | -450 | -8.7 | 4,771,000 |
| 9/24 | 5,015 | 5,250 | 5,015 | 5,190 | -60 | -1.1 | 2,132,000 |
| 9/17 | 5,450 | 5,485 | 5,100 | 5,250 | -135 | -2.5 | 4,628,800 |
| 9/10 | 4,990 | 5,400 | 4,975 | 5,385 | +500 | +10.2 | 5,752,800 |
| 9/3 | 4,700 | 4,910 | 4,625 | 4,885 | +280 | +6.1 | 3,874,800 |
| 8/27 | 4,295 | 4,665 | 4,275 | 4,605 | +265 | +6.1 | 4,063,600 |
| 8/20 | 4,850 | 4,890 | 4,300 | 4,340 | -530 | -10.9 | 7,323,800 |
| 8/13 | 5,305 | 5,360 | 4,865 | 4,870 | -415 | -7.9 | 4,199,800 |
| 8/6 | 5,020 | 5,350 | 5,015 | 5,285 | +360 | +7.3 | 4,202,600 |
| 7/30 | 4,795 | 4,985 | 4,605 | 4,925 | +240 | +5.1 | 5,875,400 |
| 7/21 | 4,820 | 4,860 | 4,635 | 4,685 | -210 | -4.3 | 3,252,600 |
| 7/16 | 5,190 | 5,190 | 4,725 | 4,895 | -180 | -3.6 | 7,211,000 |
| 7/9 | 5,245 | 5,400 | 4,955 | 5,075 | -190 | -3.6 | 3,815,000 |
| 7/2 | 5,400 | 5,500 | 5,190 | 5,265 | -185 | -3.4 | 4,296,400 |
| 6/25 | 5,310 | 5,530 | 5,210 | 5,450 | -10 | -0.2 | 4,312,400 |
| 6/18 | 5,385 | 5,485 | 5,260 | 5,460 | +105 | +2.0 | 4,646,800 |
▶︎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
