17,712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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 21,150.0 | 22,070.0 | 21,095.0 | 21,980.0 | 21,980.0 | 1,042,900 |
| 2026/02/19 | 21,520.0 | 21,940.0 | 21,480.0 | 21,630.0 | 21,630.0 | 1,240,100 |
| 2026/02/18 | 21,335.0 | 21,380.0 | 20,795.0 | 21,060.0 | 21,060.0 | 917,600 |
| 2026/02/17 | 21,095.0 | 21,390.0 | 20,780.0 | 21,220.0 | 21,220.0 | 918,800 |
| 2026/02/16 | 20,800.0 | 21,015.0 | 20,340.0 | 20,850.0 | 20,850.0 | 705,200 |
| 2026/02/13 | 20,995.0 | 21,430.0 | 20,720.0 | 20,830.0 | 20,830.0 | 1,260,600 |
| 2026/02/12 | 21,560.0 | 21,585.0 | 20,810.0 | 21,375.0 | 21,375.0 | 1,480,600 |
| 2026/02/10 | 21,300.0 | 21,645.0 | 21,075.0 | 21,185.0 | 21,185.0 | 1,163,400 |
| 2026/02/09 | 21,190.0 | 21,600.0 | 20,850.0 | 21,340.0 | 21,340.0 | 1,563,500 |
| 2026/02/06 | 20,185.0 | 20,450.0 | 19,650.0 | 20,160.0 | 20,160.0 | 1,474,200 |
| 2026/02/05 | 20,465.0 | 20,790.0 | 19,880.0 | 20,155.0 | 20,155.0 | 1,620,400 |
| 2026/02/04 | 20,700.0 | 20,970.0 | 20,260.0 | 20,965.0 | 20,965.0 | 1,212,700 |
| 2026/02/03 | 20,830.0 | 21,045.0 | 20,290.0 | 20,890.0 | 20,890.0 | 1,757,300 |
| 2026/02/02 | 19,010.0 | 20,950.0 | 19,010.0 | 19,530.0 | 19,530.0 | 3,586,000 |
| 2026/01/30 | 19,795.0 | 20,395.0 | 19,660.0 | 19,660.0 | 19,660.0 | 2,102,500 |
| 2026/01/29 | 20,525.0 | 20,850.0 | 19,950.0 | 19,980.0 | 19,980.0 | 2,184,200 |
| 2026/01/28 | 19,650.0 | 20,990.0 | 19,560.0 | 20,475.0 | 20,475.0 | 3,126,600 |
| 2026/01/27 | 19,095.0 | 19,470.0 | 18,870.0 | 19,250.0 | 19,250.0 | 1,116,700 |
| 2026/01/26 | 19,125.0 | 19,575.0 | 18,830.0 | 19,030.0 | 19,030.0 | 1,485,400 |
| 2026/01/23 | 19,305.0 | 19,680.0 | 19,120.0 | 19,525.0 | 19,525.0 | 1,966,100 |
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。
