7735 (株)SCREENホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	14,900	15,160	14,780	15,015	1,118,100	15,015
2023-06-07	15,520	15,595	14,880	14,900	1,461,900	14,900
2023-06-06	14,900	15,595	14,885	15,540	1,336,300	15,540
2023-06-05	14,770	15,055	14,545	15,050	1,027,000	15,050
2023-06-02	14,780	14,930	14,610	14,770	766,700	14,770
2023-06-01	14,310	14,830	14,300	14,770	939,900	14,770
2023-05-31	14,540	14,820	14,370	14,590	1,221,400	14,590
2023-05-30	14,260	14,730	14,250	14,620	1,076,500	14,620
2023-05-29	15,030	15,120	14,200	14,300	1,694,600	14,300
2023-05-26	13,950	14,870	13,900	14,430	1,951,500	14,430
2023-05-25	13,700	13,710	13,400	13,640	1,239,100	13,640
2023-05-24	12,760	13,160	12,710	13,070	877,000	13,070
2023-05-23	13,180	13,340	12,870	12,920	987,400	12,920
2023-05-22	12,980	13,230	12,970	13,180	554,200	13,180
2023-05-19	13,300	13,370	12,920	13,000	1,004,600	13,000
2023-05-18	13,000	13,140	12,700	13,040	1,203,000	13,040
2023-05-17	12,180	12,660	12,180	12,580	1,186,900	12,580
2023-05-16	11,900	12,140	11,880	12,140	1,055,400	12,140
2023-05-15	11,900	11,920	11,700	11,790	564,300	11,790
2023-05-12	11,570	11,910	11,530	11,810	1,332,800	11,810
2023-05-11	12,020	12,170	11,360	11,560	2,022,100	11,560
2023-05-10	11,380	11,540	11,340	11,420	737,000	11,420
2023-05-09	11,250	11,390	11,170	11,380	471,700	11,380
2023-05-08	11,090	11,240	11,010	11,170	426,200	11,170
2023-05-02	11,070	11,210	11,030	11,160	454,600	11,160
2023-05-01	11,090	11,120	10,880	11,070	420,100	11,070
2023-04-28	11,050	11,050	10,740	11,000	689,200	11,000
2023-04-27	10,850	10,900	10,690	10,880	564,400	10,880
2023-04-26	11,030	11,100	10,870	10,950	507,200	10,950
2023-04-25	11,230	11,330	11,090	11,140	475,400	11,140
2023-04-24	11,280	11,360	11,120	11,170	607,600	11,170
2023-04-21	11,210	11,470	11,090	11,430	1,666,500	11,430
2023-04-20	10,590	10,880	10,590	10,850	634,300	10,850
2023-04-19	10,720	10,790	10,520	10,640	701,800	10,640
2023-04-18	10,800	10,800	10,560	10,630	857,700	10,630
2023-04-17	11,000	11,060	10,830	10,860	652,900	10,860
2023-04-14	11,150	11,150	10,880	11,010	538,700	11,010
2023-04-13	11,000	11,090	10,900	11,080	599,700	11,080
2023-04-12	11,130	11,220	11,060	11,200	393,100	11,200
2023-04-11	11,220	11,330	11,200	11,220	601,900	11,220
2023-04-10	11,040	11,120	10,910	10,950	290,200	10,950
2023-04-07	10,910	11,070	10,890	10,980	370,400	10,980
2023-04-06	11,020	11,030	10,730	10,900	834,400	10,900
2023-04-05	11,080	11,250	11,050	11,130	591,000	11,130
2023-04-04	11,300	11,320	11,140	11,190	688,000	11,190
2023-04-03	11,650	11,650	11,280	11,290	863,200	11,290
2023-03-31	11,660	11,850	11,450	11,650	1,162,600	11,650
2023-03-30	11,610	11,740	11,460	11,590	666,700	11,590
2023-03-29	11,580	11,660	11,330	11,660	855,100	11,660
2023-03-28	11,430	11,690	11,410	11,650	545,300	11,650
2023-03-27	11,520	11,600	11,400	11,550	519,300	11,550
2023-03-24	11,570	11,900	11,490	11,640	1,331,900	11,640
2023-03-23	11,020	11,370	10,970	11,320	612,100	11,320
2023-03-22	11,070	11,140	11,030	11,090	417,100	11,090
2023-03-20	11,170	11,190	10,960	10,960	626,200	10,960
2023-03-17	11,500	11,510	11,140	11,160	1,032,000	11,160
2023-03-16	11,190	11,560	11,180	11,320	731,900	11,320
2023-03-15	11,350	11,400	11,230	11,300	590,900	11,300
2023-03-14	11,170	11,190	11,060	11,080	422,500	11,080
2023-03-13	11,260	11,360	11,170	11,340	454,900	11,340
2023-03-10	11,360	11,500	11,350	11,380	533,500	11,380
2023-03-09	11,540	11,660	11,440	11,480	609,600	11,480
2023-03-08	11,190	11,420	11,100	11,390	700,700	11,390
2023-03-07	11,170	11,220	11,100	11,170	379,100	11,170
2023-03-06	11,190	11,270	11,160	11,230	438,400	11,230
2023-03-03	11,140	11,200	11,070	11,090	547,400	11,090
2023-03-02	11,170	11,180	10,990	11,050	608,900	11,050
2023-03-01	10,860	11,170	10,850	11,170	650,300	11,170
2023-02-28	10,880	10,950	10,830	10,870	689,600	10,870
2023-02-27	10,600	10,830	10,600	10,780	543,500	10,780
2023-02-24	10,410	10,800	10,400	10,720	876,000	10,720
2023-02-22	10,170	10,350	10,150	10,230	537,700	10,230
2023-02-21	10,390	10,530	10,300	10,360	626,500	10,360
2023-02-20	10,290	10,370	10,260	10,330	256,700	10,330
2023-02-17	10,320	10,460	10,250	10,290	492,800	10,290
2023-02-16	10,400	10,510	10,370	10,460	525,800	10,460
2023-02-15	10,390	10,420	10,280	10,290	388,000	10,290
2023-02-14	10,400	10,420	10,250	10,260	444,900	10,260
2023-02-13	10,410	10,450	10,240	10,290	604,000	10,290
2023-02-10	10,380	10,600	10,310	10,470	929,900	10,470
2023-02-09	10,250	10,270	10,120	10,200	564,800	10,200
2023-02-08	10,260	10,410	10,260	10,380	623,000	10,380
2023-02-07	10,150	10,320	10,140	10,250	435,600	10,250
2023-02-06	10,340	10,380	10,150	10,180	552,900	10,180
2023-02-03	10,410	10,460	10,280	10,320	614,300	10,320
2023-02-02	10,240	10,460	10,070	10,410	1,189,700	10,410
2023-02-01	9,870	10,160	9,840	10,060	1,390,100	10,060
2023-01-31	9,640	9,650	9,520	9,570	646,100	9,570
2023-01-30	9,530	9,670	9,490	9,660	450,300	9,660
2023-01-27	9,500	9,640	9,470	9,550	467,000	9,550
2023-01-26	9,690	9,710	9,510	9,600	498,800	9,600
2023-01-25	9,650	9,780	9,610	9,690	339,200	9,690
2023-01-24	9,780	9,850	9,690	9,700	642,400	9,700
2023-01-23	9,400	9,470	9,340	9,450	464,200	9,450
2023-01-20	9,140	9,260	9,100	9,250	313,600	9,250
2023-01-19	9,320	9,330	9,240	9,260	304,900	9,260
2023-01-18	9,290	9,530	9,190	9,370	451,600	9,370
2023-01-17	9,040	9,320	9,040	9,250	350,000	9,250
2023-01-16	9,130	9,240	9,020	9,080	532,800	9,080
2023-01-13	9,040	9,470	9,040	9,280	859,000	9,280
2023-01-12	9,090	9,210	9,060	9,130	593,500	9,130
2023-01-11	8,980	9,080	8,980	9,040	395,400	9,040
2023-01-10	8,950	8,970	8,790	8,930	507,000	8,930
2023-01-06	8,440	8,690	8,430	8,650	428,700	8,650
2023-01-05	8,400	8,630	8,400	8,520	399,800	8,520
2023-01-04	8,260	8,400	8,250	8,320	447,300	8,320

分割・併合履歴： [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

7735 (株)SCREENホールディングス の時系列データ [2023年度]

7735 (株)SCREENホールディングスの時系列データ [2023年度]