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
2025-12-12	13,430	13,435	13,050	13,195	1,003,400	13,195
2025-12-11	13,810	13,810	13,175	13,235	1,408,400	13,235
2025-12-10	13,815	14,170	13,685	13,805	1,369,800	13,805
2025-12-09	13,705	13,960	13,685	13,765	745,000	13,765
2025-12-08	13,700	13,760	13,525	13,675	746,200	13,675
2025-12-05	13,725	13,920	13,615	13,615	1,024,100	13,615
2025-12-04	14,035	14,530	13,840	14,025	1,581,700	14,025
2025-12-03	13,295	14,140	13,255	14,035	2,602,800	14,035
2025-12-02	13,300	13,430	13,005	13,005	1,076,200	13,005
2025-12-01	13,100	13,155	12,730	13,155	1,216,800	13,155
2025-11-28	13,025	13,080	12,700	12,855	934,400	12,855
2025-11-27	12,800	13,000	12,750	12,980	801,600	12,980
2025-11-26	12,430	12,675	12,385	12,545	831,300	12,545
2025-11-25	12,680	12,695	12,270	12,370	1,224,500	12,370
2025-11-21	12,360	12,495	12,225	12,405	1,814,200	12,405
2025-11-20	13,195	13,360	12,820	12,960	1,753,000	12,960
2025-11-19	12,565	12,665	12,100	12,195	1,390,700	12,195
2025-11-18	12,745	12,835	12,520	12,530	1,602,000	12,530
2025-11-17	12,700	12,880	12,510	12,845	1,161,400	12,845
2025-11-14	12,430	12,920	12,140	12,815	2,655,100	12,815
2025-11-13	11,745	12,670	11,650	12,560	2,222,400	12,560
2025-11-12	11,800	12,005	11,715	11,860	1,285,100	11,860
2025-11-11	12,320	12,390	11,900	12,005	1,294,400	12,005
2025-11-10	12,405	12,425	12,115	12,270	1,513,800	12,270
2025-11-07	12,205	12,360	12,060	12,350	1,368,200	12,350
2025-11-06	12,885	12,925	12,390	12,555	2,055,500	12,555
2025-11-05	12,730	12,960	12,280	12,705	2,870,600	12,705
2025-11-04	12,310	13,440	12,160	12,860	4,423,500	12,860
2025-10-31	14,540	14,760	14,170	14,685	2,446,400	14,685
2025-10-30	13,745	14,530	13,680	14,240	3,014,900	14,240
2025-10-29	13,700	14,080	13,610	13,760	1,800,200	13,760
2025-10-28	13,755	13,755	13,500	13,575	1,062,800	13,575
2025-10-27	13,675	13,795	13,570	13,750	1,248,800	13,750
2025-10-24	13,175	13,445	13,040	13,375	1,685,400	13,375
2025-10-23	13,035	13,360	12,860	12,875	2,002,300	12,875
2025-10-22	13,200	13,340	13,050	13,225	2,162,100	13,225
2025-10-21	13,865	13,960	13,540	13,800	1,952,100	13,800
2025-10-20	13,810	13,820	13,625	13,705	1,270,000	13,705
2025-10-17	13,900	13,940	13,485	13,605	1,837,300	13,605
2025-10-16	14,270	14,550	13,950	14,190	2,234,300	14,190
2025-10-15	13,250	14,130	13,225	13,970	2,294,100	13,970
2025-10-14	13,550	13,835	13,200	13,275	1,966,200	13,275
2025-10-10	14,235	14,270	13,720	13,825	1,794,000	13,825
2025-10-09	14,800	14,835	14,025	14,295	2,490,300	14,295
2025-10-08	14,580	15,020	14,505	14,665	1,481,800	14,665
2025-10-07	15,455	15,520	14,825	14,880	1,988,800	14,880
2025-10-06	14,470	15,140	14,430	15,060	2,429,500	15,060
2025-10-03	14,515	14,880	14,370	14,370	2,117,500	14,370
2025-10-02	14,035	14,495	13,905	14,495	1,983,300	14,495
2025-10-01	13,510	13,785	13,420	13,435	1,418,800	13,435
2025-09-30	13,600	13,880	13,450	13,460	1,337,900	13,460
2025-09-29	13,360	13,635	13,325	13,435	1,619,300	13,435
2025-09-26	13,910	13,975	13,490	13,515	1,493,500	13,515
2025-09-25	14,000	14,195	13,735	14,035	1,533,300	14,035
2025-09-24	13,800	14,125	13,620	14,095	1,486,600	14,095
2025-09-22	13,770	14,170	13,680	13,905	1,866,500	13,905
2025-09-19	13,855	13,990	13,370	13,775	3,427,900	13,775
2025-09-18	13,080	13,520	12,930	13,255	2,128,800	13,255
2025-09-17	12,870	13,105	12,780	12,830	1,903,900	12,830
2025-09-16	12,620	12,980	12,580	12,900	2,276,600	12,900
2025-09-12	12,620	12,625	12,020	12,155	2,356,100	12,155
2025-09-11	11,760	12,445	11,740	12,445	2,314,400	12,445
2025-09-10	11,540	11,880	11,540	11,695	1,347,000	11,695
2025-09-09	11,390	11,940	11,295	11,485	1,853,900	11,485
2025-09-08	10,950	11,215	10,850	11,215	1,118,300	11,215
2025-09-05	11,030	11,160	10,800	10,805	886,000	10,805
2025-09-04	10,740	10,930	10,720	10,875	888,200	10,875
2025-09-03	10,800	10,955	10,670	10,675	876,600	10,675
2025-09-02	11,000	11,075	10,905	10,910	804,900	10,910
2025-09-01	11,080	11,080	10,740	10,970	1,221,600	10,970
2025-08-29	11,430	11,525	11,250	11,380	872,200	11,380
2025-08-28	11,120	11,510	11,090	11,465	922,000	11,465
2025-08-27	11,430	11,440	11,250	11,270	939,200	11,270
2025-08-26	11,530	11,655	11,400	11,520	1,265,300	11,520
2025-08-25	11,595	11,645	11,210	11,425	1,293,900	11,425
2025-08-22	11,170	11,490	11,145	11,375	1,005,700	11,375
2025-08-21	11,220	11,330	11,085	11,170	818,100	11,170
2025-08-20	11,530	11,710	11,150	11,190	1,398,500	11,190
2025-08-19	11,295	11,670	11,255	11,600	1,294,700	11,600
2025-08-18	11,555	11,570	11,200	11,200	1,303,200	11,200
2025-08-15	11,650	11,730	11,270	11,555	2,058,900	11,555
2025-08-14	12,075	12,130	11,730	11,755	1,032,300	11,755
2025-08-13	12,480	12,510	12,055	12,055	1,540,200	12,055
2025-08-12	12,065	12,395	12,010	12,225	1,604,700	12,225
2025-08-08	11,850	12,225	11,750	12,050	1,615,400	12,050
2025-08-07	11,335	11,870	11,280	11,720	1,191,800	11,720
2025-08-06	11,705	11,755	11,500	11,605	1,392,800	11,605
2025-08-05	11,670	11,990	11,620	11,915	1,616,800	11,915
2025-08-04	11,010	11,680	11,005	11,585	1,656,900	11,585
2025-08-01	11,280	11,690	11,070	11,440	2,612,800	11,440
2025-07-31	11,640	12,160	11,475	11,980	2,521,900	11,980
2025-07-30	11,440	11,670	11,290	11,565	1,918,000	11,565
2025-07-29	11,065	11,585	11,045	11,200	3,552,000	11,200
2025-07-28	11,120	11,635	11,030	11,030	4,259,500	11,030
2025-07-25	12,330	12,355	12,010	12,220	1,322,000	12,220
2025-07-24	12,505	12,700	12,255	12,290	1,297,800	12,290
2025-07-23	12,140	12,345	11,950	12,225	1,214,500	12,225
2025-07-22	12,025	12,100	11,900	12,040	980,800	12,040
2025-07-18	12,080	12,215	11,785	12,010	1,174,600	12,010
2025-07-17	11,850	12,190	11,740	12,110	1,340,700	12,110
2025-07-16	12,170	12,350	12,005	12,060	1,612,500	12,060
2025-07-15	11,790	12,090	11,665	12,090	1,199,300	12,090
2025-07-14	11,905	12,080	11,790	11,820	814,000	11,820
2025-07-11	12,130	12,165	11,870	11,980	1,050,100	11,980
2025-07-10	12,190	12,220	11,985	11,995	1,410,200	11,995
2025-07-09	12,250	12,320	11,980	12,160	1,306,000	12,160
2025-07-08	11,800	12,170	11,695	12,020	1,734,000	12,020
2025-07-07	11,920	12,110	11,755	11,855	1,129,200	11,855
2025-07-04	11,880	12,280	11,795	12,045	2,996,500	12,045
2025-07-03	11,540	11,700	11,435	11,665	1,538,300	11,665
2025-07-02	11,100	11,460	11,000	11,290	1,248,800	11,290
2025-07-01	11,595	11,635	11,330	11,415	1,188,500	11,415
2025-06-30	12,060	12,155	11,700	11,760	2,047,800	11,760
2025-06-27	11,700	11,990	11,635	11,890	2,098,400	11,890
2025-06-26	11,510	11,720	11,420	11,585	1,911,000	11,585
2025-06-25	11,340	11,460	11,070	11,310	1,470,900	11,310
2025-06-24	10,900	11,220	10,865	11,040	1,636,100	11,040
2025-06-23	10,485	10,640	10,175	10,615	1,333,200	10,615
2025-06-20	10,680	10,985	10,605	10,785	1,694,700	10,785
2025-06-19	11,080	11,090	10,615	10,635	957,500	10,635
2025-06-18	10,660	11,135	10,645	11,080	1,207,100	11,080
2025-06-17	10,565	10,935	10,555	10,850	1,372,600	10,850
2025-06-16	10,340	10,450	10,280	10,390	914,800	10,390
2025-06-13	10,610	10,640	10,125	10,180	1,320,300	10,180
2025-06-12	10,885	10,925	10,615	10,690	980,200	10,690
2025-06-11	10,865	10,975	10,765	10,950	1,088,100	10,950
2025-06-10	10,830	10,940	10,650	10,705	1,254,500	10,705
2025-06-09	10,860	10,910	10,550	10,615	1,273,600	10,615
2025-06-06	10,495	10,820	10,430	10,820	870,100	10,820
2025-06-05	10,305	10,700	10,305	10,500	1,096,800	10,500
2025-06-04	10,270	10,485	10,250	10,290	1,025,300	10,290
2025-06-03	10,140	10,240	10,000	10,070	769,000	10,070
2025-06-02	10,200	10,240	9,901	9,928	1,124,000	9,928
2025-05-30	10,420	10,480	10,275	10,350	1,095,100	10,350
2025-05-29	10,820	10,890	10,510	10,690	990,900	10,690
2025-05-28	10,685	10,720	10,495	10,520	683,800	10,520
2025-05-27	10,570	10,575	10,365	10,515	493,700	10,515
2025-05-26	10,340	10,550	10,275	10,515	639,500	10,515
2025-05-23	10,400	10,555	10,265	10,330	653,500	10,330
2025-05-22	10,450	10,515	10,285	10,475	782,600	10,475
2025-05-21	10,420	10,570	10,370	10,510	592,700	10,510
2025-05-20	10,545	10,740	10,455	10,465	769,700	10,465
2025-05-19	10,595	10,700	10,515	10,575	752,100	10,575
2025-05-16	11,000	11,000	10,550	10,595	1,043,600	10,595
2025-05-15	11,290	11,405	11,015	11,070	1,081,000	11,070
2025-05-14	11,220	11,480	11,160	11,470	1,322,700	11,470
2025-05-13	10,990	11,100	10,660	10,935	1,581,600	10,935
2025-05-12	10,115	10,570	9,856	10,550	1,861,100	10,550
2025-05-09	10,010	10,070	9,866	10,070	1,515,500	10,070
2025-05-08	9,773	10,000	9,758	9,857	1,105,400	9,857
2025-05-07	9,678	9,727	9,628	9,724	747,000	9,724
2025-05-02	9,619	9,687	9,516	9,660	905,800	9,660
2025-05-01	9,585	9,607	9,382	9,604	878,500	9,604
2025-04-30	9,381	9,464	9,288	9,464	1,178,300	9,464
2025-04-28	9,700	9,730	9,414	9,414	1,013,200	9,414
2025-04-25	9,358	9,607	9,357	9,607	1,226,600	9,607
2025-04-24	9,150	9,265	9,083	9,125	1,145,800	9,125
2025-04-23	9,255	9,263	8,950	9,037	1,908,900	9,037
2025-04-22	9,160	9,208	9,022	9,051	951,700	9,051
2025-04-21	9,154	9,263	9,087	9,149	779,400	9,149
2025-04-18	9,449	9,485	9,165	9,196	1,462,800	9,196
2025-04-17	9,109	9,639	8,991	9,576	1,875,000	9,576
2025-04-16	9,247	9,257	8,928	8,991	1,528,100	8,991
2025-04-15	9,527	9,528	9,378	9,378	884,700	9,378
2025-04-14	9,403	9,618	9,323	9,487	1,658,300	9,487
2025-04-11	8,754	9,214	8,715	9,133	1,485,700	9,133
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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日

7735 (株)SCREENホールディングス の時系列データ [2025年度]

7735 (株)SCREENホールディングスの時系列データ [2025年度]