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
8,896.5
円
(12:31)
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 | 8,881 | 8,894 | -173 | -1.9 | 2,919,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 5,515 | 5,530 | 5,190 | 5,355 | -20 | -0.4 | 4,543,200 |
| 6/4 | 5,190 | 5,425 | 5,140 | 5,375 | +225 | +4.4 | 4,004,400 |
| 5/28 | 4,725 | 5,150 | 4,725 | 5,150 | +350 | +7.3 | 5,001,200 |
| 5/21 | 4,955 | 4,970 | 4,625 | 4,800 | -80 | -1.6 | 5,773,000 |
| 5/14 | 5,295 | 5,345 | 4,625 | 4,880 | -425 | -8.0 | 8,461,800 |
| 5/7 | 5,195 | 5,335 | 5,005 | 5,305 | +75 | +1.4 | 2,554,400 |
| 4/30 | 5,175 | 5,385 | 5,160 | 5,230 | +110 | +2.2 | 4,483,800 |
| 4/23 | 5,275 | 5,350 | 5,015 | 5,120 | -200 | -3.8 | 6,174,000 |
| 4/16 | 5,465 | 5,665 | 5,285 | 5,320 | -75 | -1.4 | 7,861,400 |
| 4/9 | 5,430 | 5,500 | 5,235 | 5,395 | +70 | +1.3 | 6,984,600 |
| 4/2 | 4,800 | 5,385 | 4,720 | 5,325 | +670 | +14.4 | 8,434,400 |
| 3/26 | 4,485 | 4,695 | 4,465 | 4,655 | +170 | +3.8 | 6,729,000 |
| 3/19 | 4,210 | 4,570 | 4,150 | 4,485 | +220 | +5.2 | 6,976,400 |
| 3/12 | 4,295 | 4,305 | 3,945 | 4,265 | +45 | +1.1 | 6,746,400 |
| 3/5 | 4,300 | 4,435 | 4,035 | 4,220 | +70 | +1.7 | 6,682,600 |
| 2/26 | 4,585 | 4,745 | 4,125 | 4,150 | -375 | -8.3 | 8,358,000 |
| 2/19 | 4,400 | 4,750 | 4,330 | 4,525 | +170 | +3.9 | 10,167,200 |
| 2/12 | 4,200 | 4,370 | 4,135 | 4,355 | +140 | +3.3 | 5,366,000 |
| 2/5 | 4,000 | 4,350 | 3,985 | 4,215 | +175 | +4.3 | 8,488,000 |
| 1/29 | 4,250 | 4,325 | 3,935 | 4,040 | -170 | -4.0 | 8,570,400 |
| 1/22 | 4,275 | 4,505 | 4,205 | 4,210 | -115 | -2.7 | 8,718,800 |
| 1/15 | 4,000 | 4,515 | 3,980 | 4,325 | +350 | +8.8 | 9,907,000 |
| 1/8 | 3,825 | 4,080 | 3,760 | 3,975 | +175 | +4.6 | 7,904,600 |
| 12/30 | 3,600 | 3,835 | 3,590 | 3,800 | +220 | +6.2 | 3,427,400 |
| 12/25 | 3,585 | 3,645 | 3,500 | 3,580 | +35 | +1.0 | 4,314,000 |
| 12/18 | 3,500 | 3,590 | 3,450 | 3,545 | +15 | +0.4 | 5,925,000 |
| 12/11 | 3,645 | 3,760 | 3,470 | 3,530 | -85 | -2.4 | 6,957,000 |
| 12/4 | 3,565 | 3,635 | 3,470 | 3,615 | +125 | +3.6 | 6,716,800 |
| 11/27 | 3,230 | 3,520 | 3,220 | 3,490 | +355 | +11.3 | 6,978,600 |
| 11/20 | 3,045 | 3,260 | 3,020 | 3,135 | +140 | +4.7 | 7,883,600 |
▶︎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
