13,386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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 11,690.0 | 11,760.0 | 11,580.0 | 11,720.0 | 5,860.0 | 660,600 |
| 2022/02/15 | 11,460.0 | 11,490.0 | 11,090.0 | 11,210.0 | 5,605.0 | 493,600 |
| 2022/02/14 | 11,230.0 | 11,420.0 | 11,070.0 | 11,340.0 | 5,670.0 | 880,200 |
| 2022/02/10 | 11,690.0 | 11,720.0 | 11,450.0 | 11,650.0 | 5,825.0 | 731,300 |
| 2022/02/09 | 11,310.0 | 11,480.0 | 11,240.0 | 11,390.0 | 5,695.0 | 544,400 |
| 2022/02/08 | 11,220.0 | 11,330.0 | 11,070.0 | 11,120.0 | 5,560.0 | 481,200 |
| 2022/02/07 | 11,370.0 | 11,440.0 | 11,160.0 | 11,250.0 | 5,625.0 | 589,100 |
| 2022/02/04 | 11,230.0 | 11,560.0 | 11,210.0 | 11,530.0 | 5,765.0 | 591,500 |
| 2022/02/03 | 11,500.0 | 11,600.0 | 11,350.0 | 11,400.0 | 5,700.0 | 710,400 |
| 2022/02/02 | 11,270.0 | 11,770.0 | 11,270.0 | 11,720.0 | 5,860.0 | 922,700 |
| 2022/02/01 | 11,650.0 | 11,720.0 | 11,060.0 | 11,180.0 | 5,590.0 | 1,432,900 |
| 2022/01/31 | 10,410.0 | 11,440.0 | 10,350.0 | 11,290.0 | 5,645.0 | 1,771,300 |
| 2022/01/28 | 10,700.0 | 10,810.0 | 10,250.0 | 10,790.0 | 5,395.0 | 1,562,400 |
| 2022/01/27 | 11,430.0 | 11,500.0 | 10,550.0 | 10,620.0 | 5,310.0 | 1,304,400 |
| 2022/01/26 | 11,070.0 | 11,440.0 | 10,930.0 | 11,380.0 | 5,690.0 | 825,100 |
| 2022/01/25 | 11,660.0 | 11,800.0 | 11,110.0 | 11,220.0 | 5,610.0 | 996,100 |
| 2022/01/24 | 11,030.0 | 11,690.0 | 11,010.0 | 11,650.0 | 5,825.0 | 1,053,900 |
| 2022/01/21 | 11,470.0 | 11,570.0 | 10,990.0 | 11,330.0 | 5,665.0 | 1,144,300 |
| 2022/01/20 | 11,900.0 | 12,030.0 | 11,650.0 | 11,970.0 | 5,985.0 | 889,100 |
| 2022/01/19 | 12,380.0 | 12,480.0 | 12,000.0 | 12,080.0 | 6,040.0 | 1,006,500 |
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。
