12,361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) |
|---|---|---|---|---|---|---|
| 2026/07/16 | 18,305.0 | 18,960.0 | 17,620.0 | 18,770.0 | 18,770.0 | 4,103,200 |
| 2026/07/15 | 18,525.0 | 19,020.0 | 18,100.0 | 18,930.0 | 18,930.0 | 3,531,000 |
| 2026/07/14 | 17,650.0 | 18,240.0 | 17,270.0 | 18,160.0 | 18,160.0 | 3,155,500 |
| 2026/07/13 | 18,200.0 | 18,690.0 | 17,645.0 | 17,755.0 | 17,755.0 | 2,505,600 |
| 2026/07/10 | 18,250.0 | 18,530.0 | 17,805.0 | 18,150.0 | 18,150.0 | 3,056,300 |
| 2026/07/09 | 17,690.0 | 18,055.0 | 17,315.0 | 17,750.0 | 17,750.0 | 3,076,600 |
| 2026/07/08 | 16,290.0 | 17,490.0 | 16,265.0 | 16,890.0 | 16,890.0 | 3,515,900 |
| 2026/07/07 | 17,500.0 | 18,020.0 | 16,750.0 | 17,090.0 | 17,090.0 | 3,336,700 |
| 2026/07/06 | 18,915.0 | 19,065.0 | 17,295.0 | 17,860.0 | 17,860.0 | 3,715,700 |
| 2026/07/03 | 17,500.0 | 18,945.0 | 16,920.0 | 18,940.0 | 18,940.0 | 4,140,700 |
| 2026/07/02 | 17,890.0 | 18,870.0 | 17,840.0 | 18,055.0 | 18,055.0 | 4,075,500 |
| 2026/07/01 | 18,410.0 | 19,770.0 | 18,385.0 | 19,490.0 | 19,490.0 | 5,837,300 |
| 2026/06/30 | 17,300.0 | 18,350.0 | 16,960.0 | 17,805.0 | 17,805.0 | 4,417,400 |
| 2026/06/29 | 16,620.0 | 16,875.0 | 15,740.0 | 16,765.0 | 16,765.0 | 2,517,400 |
| 2026/06/26 | 17,280.0 | 17,815.0 | 16,350.0 | 16,535.0 | 16,535.0 | 3,561,100 |
| 2026/06/25 | 17,190.0 | 17,640.0 | 16,810.0 | 17,625.0 | 17,625.0 | 3,684,200 |
| 2026/06/24 | 16,470.0 | 16,830.0 | 15,900.0 | 16,130.0 | 16,130.0 | 2,819,900 |
| 2026/06/23 | 17,140.0 | 17,495.0 | 16,125.0 | 16,150.0 | 16,150.0 | 2,801,800 |
| 2026/06/22 | 16,490.0 | 17,455.0 | 16,450.0 | 17,010.0 | 17,010.0 | 2,544,200 |
| 2026/06/19 | 16,830.0 | 17,160.0 | 16,435.0 | 16,745.0 | 16,745.0 | 3,777,500 |
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。
