13,396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) |
|---|---|---|---|---|---|---|
| 2021/05/26 | 9,820.0 | 10,230.0 | 9,810.0 | 10,170.0 | 5,085.0 | 758,300 |
| 2021/05/25 | 9,880.0 | 9,930.0 | 9,750.0 | 9,840.0 | 4,920.0 | 445,000 |
| 2021/05/24 | 9,450.0 | 9,720.0 | 9,450.0 | 9,640.0 | 4,820.0 | 383,200 |
| 2021/05/21 | 9,750.0 | 9,780.0 | 9,560.0 | 9,600.0 | 4,800.0 | 465,800 |
| 2021/05/20 | 9,390.0 | 9,630.0 | 9,380.0 | 9,480.0 | 4,740.0 | 473,200 |
| 2021/05/19 | 9,340.0 | 9,570.0 | 9,260.0 | 9,390.0 | 4,695.0 | 474,800 |
| 2021/05/18 | 9,410.0 | 9,490.0 | 9,250.0 | 9,470.0 | 4,735.0 | 737,800 |
| 2021/05/17 | 9,910.0 | 9,940.0 | 9,340.0 | 9,430.0 | 4,715.0 | 734,900 |
| 2021/05/14 | 9,490.0 | 9,790.0 | 9,490.0 | 9,760.0 | 4,880.0 | 682,300 |
| 2021/05/13 | 9,410.0 | 9,680.0 | 9,250.0 | 9,280.0 | 4,640.0 | 978,000 |
| 2021/05/12 | 10,340.0 | 10,440.0 | 9,550.0 | 9,770.0 | 4,885.0 | 1,515,000 |
| 2021/05/11 | 10,170.0 | 10,210.0 | 9,940.0 | 9,950.0 | 4,975.0 | 647,800 |
| 2021/05/10 | 10,590.0 | 10,690.0 | 10,410.0 | 10,420.0 | 5,210.0 | 407,800 |
| 2021/05/07 | 10,280.0 | 10,670.0 | 10,220.0 | 10,610.0 | 5,305.0 | 613,200 |
| 2021/05/06 | 10,390.0 | 10,390.0 | 10,010.0 | 10,300.0 | 5,150.0 | 664,000 |
| 2021/04/30 | 10,680.0 | 10,720.0 | 10,390.0 | 10,460.0 | 5,230.0 | 490,600 |
| 2021/04/28 | 10,480.0 | 10,770.0 | 10,420.0 | 10,680.0 | 5,340.0 | 596,400 |
| 2021/04/27 | 10,600.0 | 10,670.0 | 10,520.0 | 10,530.0 | 5,265.0 | 624,500 |
| 2021/04/26 | 10,350.0 | 10,550.0 | 10,320.0 | 10,520.0 | 5,260.0 | 530,400 |
| 2021/04/23 | 10,260.0 | 10,320.0 | 10,120.0 | 10,240.0 | 5,120.0 | 648,100 |
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。
