16,355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) |
---|---|---|---|---|---|---|
2024/04/23 | 16,630.0 | 16,640.0 | 15,955.0 | 16,145.0 | 16,145.0 | 2,438,200 |
2024/04/22 | 16,435.0 | 16,770.0 | 15,725.0 | 16,025.0 | 16,025.0 | 3,535,600 |
2024/04/19 | 17,300.0 | 17,470.0 | 16,200.0 | 16,810.0 | 16,810.0 | 3,845,800 |
2024/04/18 | 17,360.0 | 18,170.0 | 17,075.0 | 18,065.0 | 18,065.0 | 2,898,800 |
2024/04/17 | 18,350.0 | 18,475.0 | 17,720.0 | 17,740.0 | 17,740.0 | 2,755,200 |
2024/04/16 | 18,130.0 | 18,310.0 | 17,740.0 | 17,975.0 | 17,975.0 | 2,149,800 |
2024/04/15 | 18,300.0 | 18,545.0 | 18,130.0 | 18,520.0 | 18,520.0 | 1,670,600 |
2024/04/12 | 19,100.0 | 19,330.0 | 18,605.0 | 18,605.0 | 18,605.0 | 3,154,900 |
2024/04/11 | 18,300.0 | 18,515.0 | 17,810.0 | 18,475.0 | 18,475.0 | 3,807,300 |
2024/04/10 | 18,825.0 | 18,960.0 | 18,580.0 | 18,860.0 | 18,860.0 | 1,758,000 |
2024/04/09 | 18,550.0 | 18,865.0 | 18,505.0 | 18,750.0 | 18,750.0 | 2,054,300 |
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 |
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。