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
8,898
円
(16:06)
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 | 8,808 | 8,892 | -175 | -1.9 | 3,800,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,972 | 2,275 | 1,960 | 2,200 | +193 | +9.6 | 10,165,200 |
| 4/10 | 1,767 | 2,082 | 1,722 | 2,007 | +212 | +11.8 | 10,392,200 |
| 4/3 | 1,942 | 2,062 | 1,757 | 1,795 | -240 | -11.8 | 10,724,400 |
| 3/27 | 1,650 | 2,175 | 1,592 | 2,035 | +420 | +26.0 | 15,454,400 |
| 3/19 | 2,125 | 2,165 | 1,605 | 1,615 | -495 | -23.5 | 13,078,600 |
| 3/13 | 2,500 | 2,575 | 2,032 | 2,110 | -515 | -19.6 | 13,344,000 |
| 3/6 | 2,690 | 2,870 | 2,600 | 2,625 | -110 | -4.0 | 9,336,400 |
| 2/28 | 2,820 | 2,955 | 2,700 | 2,735 | -285 | -9.4 | 8,724,200 |
| 2/21 | 3,345 | 3,350 | 2,990 | 3,020 | -355 | -10.5 | 10,736,200 |
| 2/14 | 3,225 | 3,455 | 3,190 | 3,375 | +95 | +2.9 | 7,341,600 |
| 2/7 | 2,945 | 3,370 | 2,890 | 3,280 | +340 | +11.6 | 14,459,800 |
| 1/31 | 3,870 | 3,935 | 2,645 | 2,940 | -1,020 | -25.8 | 15,426,200 |
| 1/24 | 3,940 | 4,070 | 3,840 | 3,960 | +5 | +0.1 | 6,678,600 |
| 1/17 | 4,030 | 4,180 | 3,870 | 3,955 | -25 | -0.6 | 8,047,400 |
| 1/10 | 3,640 | 3,980 | 3,510 | 3,980 | +235 | +6.3 | 8,448,800 |
| 12/30 | 3,725 | 3,750 | 3,660 | 3,745 | +5 | +0.1 | 657,200 |
| 12/27 | 3,810 | 3,820 | 3,680 | 3,740 | -25 | -0.7 | 3,353,200 |
| 12/20 | 3,970 | 4,025 | 3,735 | 3,765 | -215 | -5.4 | 5,586,600 |
| 12/13 | 3,810 | 4,000 | 3,615 | 3,980 | +235 | +6.3 | 6,910,600 |
| 12/6 | 3,780 | 3,840 | 3,660 | 3,745 | -70 | -1.8 | 5,052,000 |
| 11/29 | 3,590 | 3,875 | 3,505 | 3,815 | +300 | +8.5 | 8,475,000 |
| 11/22 | 3,785 | 3,825 | 3,405 | 3,515 | -245 | -6.5 | 10,212,200 |
| 11/15 | 3,690 | 3,810 | 3,595 | 3,760 | +45 | +1.2 | 5,709,800 |
| 11/8 | 3,970 | 3,970 | 3,670 | 3,715 | -135 | -3.5 | 6,617,000 |
| 11/1 | 3,975 | 4,090 | 3,685 | 3,850 | -50 | -1.3 | 12,051,600 |
| 10/25 | 3,855 | 3,970 | 3,700 | 3,900 | +70 | +1.8 | 7,617,600 |
| 10/18 | 3,490 | 3,865 | 3,445 | 3,830 | +415 | +12.2 | 9,333,000 |
| 10/11 | 3,290 | 3,415 | 3,210 | 3,415 | +150 | +4.6 | 5,807,600 |
| 10/4 | 3,240 | 3,320 | 3,145 | 3,265 | -25 | -0.8 | 7,257,200 |
| 9/27 | 3,360 | 3,435 | 3,180 | 3,290 | -55 | -1.6 | 4,927,200 |
▶︎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
