7735 (株)SCREENホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-309,8009,9709,7509,850560,5009,850
2021-07-299,6009,8509,4609,8401,094,8009,840
2021-07-289,4109,4709,2109,300600,6009,300
2021-07-279,5309,6809,4909,560315,6009,560
2021-07-269,5909,6209,5009,550366,2009,550
2021-07-219,5109,5509,2709,370512,1009,370
2021-07-209,4209,5809,3609,360530,6009,360
2021-07-199,6409,7209,3809,420583,6009,420
2021-07-169,7209,8909,4509,790720,1009,790
2021-07-159,81010,1909,8109,930893,2009,930
2021-07-149,7209,9509,6509,950564,4009,950
2021-07-1310,01010,0209,7709,7901,136,7009,790
2021-07-1210,38010,38010,24010,310291,10010,310
2021-07-0910,04010,2409,91010,150626,40010,150
2021-07-0810,43010,49010,18010,220478,50010,220
2021-07-0710,45010,59010,42010,530284,60010,530
2021-07-0610,70010,71010,61010,620193,30010,620
2021-07-0510,49010,80010,48010,700324,70010,700
2021-07-0210,43010,61010,38010,530498,30010,530
2021-07-0110,83010,85010,51010,600610,70010,600
2021-06-3010,84011,00010,78010,980424,80010,980
2021-06-2910,80010,80010,70010,760293,60010,760
2021-06-2810,80010,82010,68010,800320,80010,800
2021-06-2511,04011,06010,80010,900357,10010,900
2021-06-2410,95011,04010,85010,880332,50010,880
2021-06-2310,77010,97010,73010,950392,80010,950
2021-06-2210,75010,80010,55010,770490,70010,770
2021-06-2110,62010,71010,42010,530583,10010,530
2021-06-1810,90010,95010,77010,920731,10010,920
2021-06-1710,73010,77010,56010,750476,30010,750
2021-06-1610,83010,94010,76010,880303,90010,880
2021-06-1510,80010,97010,78010,910407,90010,910
2021-06-1410,77010,80010,52010,800404,20010,800
2021-06-1110,79010,91010,68010,710458,00010,710
2021-06-1010,53010,80010,49010,680402,70010,680
2021-06-0910,51010,61010,38010,510394,10010,510
2021-06-0810,79010,90010,58010,590573,40010,590
2021-06-0711,03011,06010,61010,640443,40010,640
2021-06-0410,60010,85010,57010,750464,10010,750
2021-06-0310,54010,73010,53010,690385,00010,690
2021-06-0210,45010,53010,33010,520399,00010,520
2021-06-0110,52010,68010,40010,580426,40010,580
2021-05-3110,38010,44010,28010,420327,70010,420
2021-05-2810,30010,30010,15010,300491,50010,300
2021-05-2710,11010,25010,02010,130422,60010,130
2021-05-269,82010,2309,81010,170758,30010,170
2021-05-259,8809,9309,7509,840445,0009,840
2021-05-249,4509,7209,4509,640383,2009,640
2021-05-219,7509,7809,5609,600465,8009,600
2021-05-209,3909,6309,3809,480473,2009,480
2021-05-199,3409,5709,2609,390474,8009,390
2021-05-189,4109,4909,2509,470737,8009,470
2021-05-179,9109,9409,3409,430734,9009,430
2021-05-149,4909,7909,4909,760682,3009,760
2021-05-139,4109,6809,2509,280978,0009,280
2021-05-1210,34010,4409,5509,7701,515,0009,770
2021-05-1110,17010,2109,9409,950647,8009,950
2021-05-1010,59010,69010,41010,420407,80010,420
2021-05-0710,28010,67010,22010,610613,20010,610
2021-05-0610,39010,39010,01010,300664,00010,300
2021-04-3010,68010,72010,39010,460490,60010,460
2021-04-2810,48010,77010,42010,680596,40010,680
2021-04-2710,60010,67010,52010,530624,50010,530
2021-04-2610,35010,55010,32010,520530,40010,520
2021-04-2310,26010,32010,12010,240648,10010,240
2021-04-2210,62010,66010,42010,570633,60010,570
2021-04-2110,21010,35010,03010,150699,90010,150
2021-04-2010,50010,53010,31010,480521,30010,480
2021-04-1910,55010,70010,53010,580584,10010,580
2021-04-1611,22011,23010,57010,6401,156,40010,640
2021-04-1511,08011,17010,92010,960675,30010,960
2021-04-1411,08011,33011,07011,300798,40011,300
2021-04-1310,88011,15010,74011,030901,80011,030
2021-04-1210,93010,95010,70010,820398,80010,820
2021-04-0910,84010,91010,74010,790568,90010,790
2021-04-0810,73010,82010,57010,790531,30010,790
2021-04-0710,50010,93010,47010,930704,80010,930
2021-04-0610,93010,95010,52010,540810,70010,540
2021-04-0510,86011,00010,75010,800876,60010,800
2021-04-0210,63010,77010,51010,6501,024,00010,650
2021-04-019,98010,3609,92010,3301,263,70010,330
2021-03-319,6709,8409,6509,740733,3009,740
2021-03-309,5009,6909,4909,670402,5009,670
2021-03-299,6009,7509,4409,500793,7009,500
2021-03-269,3009,3809,1809,310411,7009,310
2021-03-259,1409,3009,1109,240704,6009,240
2021-03-249,1709,3909,0509,1801,045,5009,180
2021-03-239,1509,2909,0309,030603,4009,030
2021-03-228,9709,1608,9309,010599,3009,010
2021-03-198,8409,0708,8308,970725,8008,970
2021-03-188,9009,1408,8609,0501,088,2009,050
2021-03-178,7008,8708,5408,600687,0008,600
2021-03-168,4408,6008,4408,550478,5008,550
2021-03-158,4208,4708,3008,380508,7008,380
2021-03-128,3208,5608,3208,530834,0008,530
2021-03-118,0508,2108,0508,170524,6008,170
2021-03-108,4808,5608,1608,200645,4008,200
2021-03-098,0808,3207,8908,180782,9008,180
2021-03-088,5908,6108,3008,320586,3008,320
2021-03-058,2008,5008,0708,440839,5008,440
2021-03-048,3008,5008,2208,380538,9008,380
2021-03-038,5408,6008,4008,560405,7008,560
2021-03-028,7908,8708,3808,510669,7008,510
2021-03-018,6008,8408,5308,590887,5008,590
2021-02-268,4408,5308,2508,3001,137,9008,300
2021-02-258,9909,0008,7308,880736,0008,880
2021-02-249,1109,1108,6908,6901,380,2008,690
2021-02-229,1709,4909,1709,370924,9009,370
2021-02-198,7009,0708,6809,050812,9009,050
2021-02-189,1109,1308,7308,8201,150,6008,820
2021-02-179,3309,5009,1409,310946,0009,310
2021-02-168,9609,4308,9609,3601,724,9009,360
2021-02-158,8008,8708,6608,760449,2008,760
2021-02-128,5308,7408,5108,710701,6008,710
2021-02-108,5208,6208,3608,380593,1008,380
2021-02-098,5408,7008,4808,600752,0008,600
2021-02-088,4008,4908,2708,390636,3008,390
2021-02-058,4508,5308,3208,430694,8008,430
2021-02-048,3408,4808,1808,320616,9008,320
2021-02-038,5908,6508,3108,380849,2008,380
2021-02-028,4808,7008,4508,690787,7008,690
2021-02-018,0008,6207,9708,4701,295,4008,470
2021-01-298,6408,6508,0708,0801,672,8008,080
2021-01-287,9308,3707,8708,190982,9008,190
2021-01-278,3908,3908,1808,260521,0008,260
2021-01-268,4308,4908,4008,420386,7008,420
2021-01-258,5008,5008,2908,430721,8008,430
2021-01-228,6008,6208,4108,4201,365,4008,420
2021-01-218,8508,8708,5708,740863,7008,740
2021-01-208,9509,0108,7908,870746,3008,870
2021-01-198,6608,9208,5908,860757,4008,860
2021-01-188,5508,7608,5008,620626,6008,620
2021-01-158,9009,0308,6008,6501,853,3008,650
2021-01-148,4408,7208,1508,3201,451,7008,320
2021-01-138,1008,4008,0908,380838,9008,380
2021-01-128,0008,1707,9608,110809,6008,110
2021-01-088,0008,1607,9307,9501,142,5007,950
2021-01-077,9007,9707,7707,810486,3007,810
2021-01-067,8907,8907,7007,800696,8007,800
2021-01-057,6008,0307,6007,9601,020,8007,960
2021-01-047,6507,7107,5207,650605,9007,650

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