7735 (株)SCREENホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 9,535 | 9,535 | 9,147 | 9,204 | 1,671,800 | 9,204 |
| 2025-04-09 | 8,506 | 8,615 | 8,261 | 8,434 | 2,215,700 | 8,434 |
| 2025-04-08 | 8,508 | 8,927 | 8,476 | 8,770 | 1,747,500 | 8,770 |
| 2025-04-07 | 8,077 | 8,300 | 7,825 | 7,908 | 2,603,100 | 7,908 |
| 2025-04-04 | 9,236 | 9,305 | 8,857 | 8,977 | 2,671,700 | 8,977 |
| 2025-04-03 | 9,303 | 9,559 | 9,303 | 9,425 | 1,658,000 | 9,425 |
| 2025-04-02 | 9,746 | 9,974 | 9,713 | 9,801 | 1,663,300 | 9,801 |
| 2025-04-01 | 9,615 | 9,887 | 9,573 | 9,700 | 1,738,500 | 9,700 |
| 2025-03-31 | 9,950 | 10,015 | 9,595 | 9,595 | 2,152,400 | 9,595 |
| 2025-03-28 | 10,345 | 10,375 | 10,150 | 10,315 | 1,143,600 | 10,315 |
| 2025-03-27 | 10,550 | 10,660 | 10,510 | 10,545 | 1,255,900 | 10,545 |
| 2025-03-26 | 10,570 | 10,675 | 10,505 | 10,655 | 952,100 | 10,655 |
| 2025-03-25 | 10,650 | 10,835 | 10,390 | 10,445 | 1,567,600 | 10,445 |
| 2025-03-24 | 10,780 | 10,785 | 10,445 | 10,480 | 1,515,200 | 10,480 |
| 2025-03-21 | 10,975 | 11,180 | 10,825 | 10,855 | 1,429,500 | 10,855 |
| 2025-03-19 | 11,035 | 11,065 | 10,940 | 10,960 | 905,800 | 10,960 |
| 2025-03-18 | 11,210 | 11,325 | 10,985 | 11,075 | 1,257,300 | 11,075 |
| 2025-03-17 | 11,030 | 11,125 | 10,925 | 11,040 | 1,100,100 | 11,040 |
| 2025-03-14 | 10,895 | 11,005 | 10,710 | 10,915 | 1,425,600 | 10,915 |
| 2025-03-13 | 11,270 | 11,445 | 10,840 | 10,895 | 1,624,700 | 10,895 |
| 2025-03-12 | 10,700 | 11,185 | 10,665 | 11,075 | 1,633,400 | 11,075 |
| 2025-03-11 | 10,220 | 10,725 | 10,155 | 10,715 | 1,818,800 | 10,715 |
| 2025-03-10 | 10,590 | 10,700 | 10,435 | 10,520 | 1,310,700 | 10,520 |
| 2025-03-07 | 10,705 | 10,895 | 10,585 | 10,585 | 1,300,000 | 10,585 |
| 2025-03-06 | 11,250 | 11,250 | 10,720 | 10,910 | 1,661,100 | 10,910 |
| 2025-03-05 | 11,235 | 11,695 | 11,085 | 11,085 | 2,677,800 | 11,085 |
| 2025-03-04 | 10,370 | 11,175 | 10,360 | 11,160 | 2,816,000 | 11,160 |
| 2025-03-03 | 10,815 | 10,910 | 10,560 | 10,660 | 1,431,300 | 10,660 |
| 2025-02-28 | 11,100 | 11,195 | 10,530 | 10,670 | 2,042,200 | 10,670 |
| 2025-02-27 | 11,315 | 11,515 | 11,210 | 11,445 | 1,641,000 | 11,445 |
| 2025-02-26 | 11,085 | 11,255 | 10,810 | 11,110 | 2,203,500 | 11,110 |
| 2025-02-25 | 11,255 | 11,760 | 10,960 | 10,970 | 3,140,300 | 10,970 |
| 2025-02-21 | 11,120 | 11,740 | 11,075 | 11,740 | 2,173,800 | 11,740 |
| 2025-02-20 | 11,420 | 11,445 | 11,075 | 11,160 | 1,620,500 | 11,160 |
| 2025-02-19 | 11,020 | 11,535 | 11,005 | 11,535 | 2,711,200 | 11,535 |
| 2025-02-18 | 10,555 | 10,950 | 10,535 | 10,815 | 1,817,200 | 10,815 |
| 2025-02-17 | 10,485 | 10,685 | 10,310 | 10,560 | 2,051,800 | 10,560 |
| 2025-02-14 | 9,993 | 10,530 | 9,912 | 10,185 | 3,177,700 | 10,185 |
| 2025-02-13 | 10,065 | 10,190 | 10,020 | 10,040 | 1,001,800 | 10,040 |
| 2025-02-12 | 10,235 | 10,265 | 9,981 | 10,050 | 1,401,600 | 10,050 |
| 2025-02-10 | 10,290 | 10,305 | 10,055 | 10,140 | 1,180,800 | 10,140 |
| 2025-02-07 | 10,540 | 10,545 | 10,190 | 10,205 | 1,642,000 | 10,205 |
| 2025-02-06 | 10,300 | 10,715 | 10,165 | 10,675 | 1,548,900 | 10,675 |
| 2025-02-05 | 10,475 | 10,560 | 10,155 | 10,255 | 1,704,200 | 10,255 |
| 2025-02-04 | 10,660 | 10,900 | 10,455 | 10,460 | 2,050,900 | 10,460 |
| 2025-02-03 | 10,955 | 11,300 | 10,480 | 10,535 | 3,748,500 | 10,535 |
| 2025-01-31 | 10,885 | 11,025 | 10,790 | 10,925 | 1,869,800 | 10,925 |
| 2025-01-30 | 10,510 | 10,825 | 10,450 | 10,825 | 1,721,700 | 10,825 |
| 2025-01-29 | 10,395 | 10,730 | 10,210 | 10,675 | 1,660,800 | 10,675 |
| 2025-01-28 | 10,170 | 10,445 | 10,165 | 10,205 | 1,995,200 | 10,205 |
| 2025-01-27 | 11,100 | 11,155 | 10,645 | 10,700 | 1,701,200 | 10,700 |
| 2025-01-24 | 11,290 | 11,410 | 11,165 | 11,275 | 1,294,500 | 11,275 |
| 2025-01-23 | 11,615 | 11,840 | 11,320 | 11,405 | 2,470,600 | 11,405 |
| 2025-01-22 | 11,165 | 11,490 | 11,065 | 11,485 | 2,338,000 | 11,485 |
| 2025-01-21 | 11,130 | 11,295 | 10,805 | 10,910 | 2,239,900 | 10,910 |
| 2025-01-20 | 10,895 | 11,220 | 10,825 | 11,030 | 2,084,100 | 11,030 |
| 2025-01-17 | 10,395 | 10,770 | 10,370 | 10,685 | 2,724,800 | 10,685 |
| 2025-01-16 | 10,170 | 11,000 | 9,832 | 10,585 | 2,883,500 | 10,585 |
| 2025-01-15 | 10,080 | 10,340 | 9,914 | 10,035 | 1,741,500 | 10,035 |
| 2025-01-14 | 10,180 | 10,395 | 9,970 | 10,080 | 2,237,400 | 10,080 |
| 2025-01-10 | 10,055 | 10,330 | 10,050 | 10,080 | 1,218,200 | 10,080 |
| 2025-01-09 | 10,335 | 10,370 | 10,085 | 10,150 | 1,316,000 | 10,150 |
| 2025-01-08 | 9,977 | 10,410 | 9,885 | 10,380 | 1,804,000 | 10,380 |
| 2025-01-07 | 9,915 | 10,245 | 9,892 | 10,110 | 2,039,100 | 10,110 |
| 2025-01-06 | 9,540 | 9,707 | 9,474 | 9,615 | 1,185,800 | 9,615 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株