15,945円
ＳＣＲＥＥＮホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/08 | 18,520.0 | 18,760.0 | 18,160.0 | 18,295.0 | 18,295.0 | 2,098,000 |
| 2024/04/05 | 18,500.0 | 18,565.0 | 18,135.0 | 18,285.0 | 18,285.0 | 2,484,400 |
| 2024/04/04 | 19,245.0 | 19,350.0 | 19,005.0 | 19,080.0 | 19,080.0 | 2,406,200 |
| 2024/04/03 | 18,500.0 | 19,295.0 | 18,480.0 | 19,000.0 | 19,000.0 | 2,906,200 |
| 2024/04/02 | 18,990.0 | 19,115.0 | 18,780.0 | 18,860.0 | 18,860.0 | 2,194,800 |
| 2024/04/01 | 19,980.0 | 20,020.0 | 18,720.0 | 18,760.0 | 18,760.0 | 3,403,800 |
| 2024/03/29 | 19,600.0 | 19,980.0 | 19,205.0 | 19,965.0 | 19,965.0 | 3,552,800 |
| 2024/03/28 | 19,090.0 | 19,520.0 | 19,020.0 | 19,490.0 | 19,490.0 | 2,777,600 |
| 2024/03/27 | 19,440.0 | 19,525.0 | 18,970.0 | 19,435.0 | 19,435.0 | 3,323,900 |
| 2024/03/26 | 18,845.0 | 19,495.0 | 18,750.0 | 19,440.0 | 19,440.0 | 3,831,600 |
| 2024/03/25 | 18,850.0 | 18,930.0 | 18,580.0 | 18,670.0 | 18,670.0 | 1,871,500 |
| 2024/03/22 | 19,000.0 | 19,010.0 | 18,595.0 | 18,740.0 | 18,740.0 | 2,710,800 |
| 2024/03/21 | 19,030.0 | 19,060.0 | 18,510.0 | 18,890.0 | 18,890.0 | 3,171,300 |
| 2024/03/19 | 18,000.0 | 18,475.0 | 17,905.0 | 18,415.0 | 18,415.0 | 3,416,000 |
| 2024/03/18 | 17,685.0 | 18,340.0 | 17,595.0 | 18,340.0 | 18,340.0 | 2,470,200 |
| 2024/03/15 | 17,850.0 | 17,890.0 | 17,415.0 | 17,575.0 | 17,575.0 | 3,233,400 |
| 2024/03/14 | 17,895.0 | 18,140.0 | 17,360.0 | 18,110.0 | 18,110.0 | 3,440,500 |
| 2024/03/13 | 18,290.0 | 18,545.0 | 17,755.0 | 18,085.0 | 18,085.0 | 4,144,400 |
| 2024/03/12 | 17,595.0 | 18,160.0 | 17,275.0 | 17,890.0 | 17,890.0 | 4,278,300 |
| 2024/03/11 | 16,840.0 | 17,680.0 | 16,735.0 | 17,625.0 | 17,625.0 | 4,756,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＣＲＥＥＮホールディングスの取引履歴を振り返りませんか？
ＳＣＲＥＥＮホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
