7735 (株)SCREENホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 9,730 | 9,767 | 9,519 | 9,544 | 1,214,600 | 9,544 |
| 2024-10-22 | 9,800 | 9,856 | 9,601 | 9,659 | 1,378,600 | 9,659 |
| 2024-10-21 | 9,832 | 9,945 | 9,737 | 9,830 | 1,377,800 | 9,830 |
| 2024-10-18 | 10,020 | 10,045 | 9,755 | 9,827 | 2,616,400 | 9,827 |
| 2024-10-17 | 10,235 | 10,240 | 9,940 | 10,015 | 1,730,300 | 10,015 |
| 2024-10-16 | 10,355 | 10,365 | 10,020 | 10,100 | 2,455,000 | 10,100 |
| 2024-10-15 | 10,770 | 11,165 | 10,755 | 11,140 | 2,016,700 | 11,140 |
| 2024-10-11 | 10,555 | 10,600 | 10,425 | 10,470 | 1,033,200 | 10,470 |
| 2024-10-10 | 10,640 | 10,680 | 10,370 | 10,420 | 997,400 | 10,420 |
| 2024-10-09 | 10,490 | 10,695 | 10,405 | 10,545 | 1,474,600 | 10,545 |
| 2024-10-08 | 10,575 | 10,625 | 10,280 | 10,280 | 1,084,200 | 10,280 |
| 2024-10-07 | 10,605 | 10,750 | 10,550 | 10,675 | 1,360,000 | 10,675 |
| 2024-10-04 | 10,385 | 10,410 | 10,230 | 10,320 | 858,100 | 10,320 |
| 2024-10-03 | 10,250 | 10,400 | 10,185 | 10,385 | 1,561,500 | 10,385 |
| 2024-10-02 | 10,025 | 10,075 | 9,900 | 9,912 | 1,931,200 | 9,912 |
| 2024-10-01 | 10,075 | 10,325 | 10,040 | 10,300 | 1,108,100 | 10,300 |
| 2024-09-30 | 10,095 | 10,290 | 9,905 | 9,973 | 2,292,400 | 9,973 |
| 2024-09-27 | 10,600 | 10,720 | 10,410 | 10,690 | 2,158,300 | 10,690 |
| 2024-09-26 | 10,135 | 10,425 | 9,996 | 10,410 | 1,903,200 | 10,410 |
| 2024-09-25 | 9,849 | 10,015 | 9,830 | 9,835 | 1,749,700 | 9,835 |
| 2024-09-24 | 10,150 | 10,295 | 9,800 | 9,832 | 2,285,800 | 9,832 |
| 2024-09-20 | 10,275 | 10,370 | 9,899 | 9,956 | 3,619,700 | 9,956 |
| 2024-09-19 | 10,020 | 10,185 | 9,814 | 10,105 | 1,734,100 | 10,105 |
| 2024-09-18 | 9,759 | 9,799 | 9,555 | 9,746 | 1,741,400 | 9,746 |
| 2024-09-17 | 9,780 | 9,858 | 9,471 | 9,577 | 2,294,500 | 9,577 |
| 2024-09-13 | 10,005 | 10,010 | 9,781 | 9,866 | 2,217,600 | 9,866 |
| 2024-09-12 | 10,100 | 10,275 | 9,770 | 9,956 | 2,750,500 | 9,956 |
| 2024-09-11 | 9,841 | 10,125 | 9,474 | 9,650 | 2,992,100 | 9,650 |
| 2024-09-10 | 9,622 | 9,990 | 9,503 | 9,886 | 2,589,100 | 9,886 |
| 2024-09-09 | 9,250 | 9,655 | 9,113 | 9,569 | 2,528,800 | 9,569 |
| 2024-09-06 | 9,615 | 9,767 | 9,340 | 9,700 | 2,779,700 | 9,700 |
| 2024-09-05 | 9,619 | 9,839 | 9,541 | 9,575 | 2,317,200 | 9,575 |
| 2024-09-04 | 9,930 | 9,990 | 9,611 | 9,668 | 3,409,000 | 9,668 |
| 2024-09-03 | 10,910 | 10,920 | 10,505 | 10,615 | 1,295,400 | 10,615 |
| 2024-09-02 | 11,195 | 11,220 | 10,610 | 10,610 | 1,720,400 | 10,610 |
| 2024-08-30 | 10,775 | 11,045 | 10,725 | 10,895 | 1,613,200 | 10,895 |
| 2024-08-29 | 10,790 | 10,985 | 10,615 | 10,770 | 1,560,300 | 10,770 |
| 2024-08-28 | 10,820 | 11,085 | 10,665 | 11,085 | 1,177,700 | 11,085 |
| 2024-08-27 | 10,710 | 10,910 | 10,650 | 10,865 | 1,248,100 | 10,865 |
| 2024-08-26 | 11,175 | 11,255 | 10,830 | 10,905 | 1,514,200 | 10,905 |
| 2024-08-23 | 11,115 | 11,310 | 11,000 | 11,255 | 1,569,700 | 11,255 |
| 2024-08-22 | 11,490 | 11,515 | 11,105 | 11,200 | 2,274,200 | 11,200 |
| 2024-08-21 | 11,435 | 11,575 | 11,340 | 11,495 | 1,749,500 | 11,495 |
| 2024-08-20 | 11,510 | 11,750 | 11,320 | 11,675 | 2,163,000 | 11,675 |
| 2024-08-19 | 11,395 | 11,795 | 11,205 | 11,310 | 2,382,100 | 11,310 |
| 2024-08-16 | 11,515 | 11,685 | 11,215 | 11,420 | 2,522,300 | 11,420 |
| 2024-08-15 | 10,720 | 11,260 | 10,645 | 11,045 | 2,519,800 | 11,045 |
| 2024-08-14 | 10,725 | 10,980 | 10,440 | 10,755 | 3,042,200 | 10,755 |
| 2024-08-13 | 9,846 | 10,450 | 9,757 | 10,430 | 2,662,800 | 10,430 |
| 2024-08-09 | 10,030 | 10,400 | 9,408 | 9,681 | 3,992,400 | 9,681 |
| 2024-08-08 | 9,738 | 10,050 | 9,543 | 9,730 | 3,478,600 | 9,730 |
| 2024-08-07 | 9,765 | 10,440 | 9,639 | 10,100 | 4,258,900 | 10,100 |
| 2024-08-06 | 9,705 | 10,420 | 9,615 | 10,215 | 4,382,200 | 10,215 |
| 2024-08-05 | 9,645 | 10,390 | 9,000 | 9,080 | 6,367,600 | 9,080 |
| 2024-08-02 | 10,935 | 11,125 | 10,345 | 10,395 | 3,889,000 | 10,395 |
| 2024-08-01 | 12,930 | 13,090 | 11,710 | 12,015 | 4,200,900 | 12,015 |
| 2024-07-31 | 11,340 | 13,350 | 11,250 | 12,895 | 5,551,700 | 12,895 |
| 2024-07-30 | 11,510 | 11,810 | 11,105 | 11,810 | 3,704,100 | 11,810 |
| 2024-07-29 | 12,930 | 12,995 | 11,785 | 11,810 | 5,556,700 | 11,810 |
| 2024-07-26 | 12,925 | 13,100 | 12,620 | 12,735 | 2,743,300 | 12,735 |
| 2024-07-25 | 12,905 | 13,085 | 12,540 | 13,000 | 2,480,400 | 13,000 |
| 2024-07-24 | 13,120 | 13,575 | 12,985 | 13,350 | 2,258,100 | 13,350 |
| 2024-07-23 | 13,360 | 13,395 | 12,840 | 13,110 | 1,814,900 | 13,110 |
| 2024-07-22 | 13,505 | 13,505 | 13,025 | 13,050 | 1,759,000 | 13,050 |
| 2024-07-19 | 13,655 | 13,785 | 13,260 | 13,395 | 2,162,300 | 13,395 |
| 2024-07-18 | 13,540 | 13,760 | 13,150 | 13,560 | 3,527,900 | 13,560 |
| 2024-07-17 | 15,740 | 15,750 | 14,805 | 14,805 | 2,328,800 | 14,805 |
| 2024-07-16 | 15,755 | 15,890 | 15,555 | 15,830 | 799,100 | 15,830 |
| 2024-07-12 | 15,960 | 16,010 | 15,500 | 15,645 | 1,755,900 | 15,645 |
| 2024-07-11 | 16,705 | 16,750 | 16,110 | 16,295 | 1,769,600 | 16,295 |
| 2024-07-10 | 16,500 | 16,565 | 16,190 | 16,540 | 1,644,700 | 16,540 |
| 2024-07-09 | 16,395 | 16,745 | 16,365 | 16,670 | 2,228,900 | 16,670 |
| 2024-07-08 | 16,100 | 16,440 | 16,040 | 16,210 | 1,543,100 | 16,210 |
| 2024-07-05 | 15,800 | 16,490 | 15,655 | 16,270 | 3,053,900 | 16,270 |
| 2024-07-04 | 15,725 | 15,950 | 15,480 | 15,710 | 1,710,600 | 15,710 |
| 2024-07-03 | 14,750 | 15,555 | 14,735 | 15,515 | 2,354,300 | 15,515 |
| 2024-07-02 | 14,380 | 14,540 | 14,260 | 14,525 | 1,015,800 | 14,525 |
| 2024-07-01 | 14,530 | 14,555 | 14,335 | 14,335 | 1,110,200 | 14,335 |
| 2024-06-28 | 14,420 | 14,600 | 14,350 | 14,500 | 1,574,700 | 14,500 |
| 2024-06-27 | 14,700 | 14,895 | 14,280 | 14,395 | 3,106,100 | 14,395 |
| 2024-06-26 | 15,100 | 15,400 | 15,050 | 15,270 | 1,740,900 | 15,270 |
| 2024-06-25 | 14,735 | 14,960 | 14,595 | 14,960 | 909,400 | 14,960 |
| 2024-06-24 | 14,590 | 14,875 | 14,540 | 14,865 | 782,600 | 14,865 |
| 2024-06-21 | 14,515 | 14,725 | 14,465 | 14,645 | 1,362,400 | 14,645 |
| 2024-06-20 | 14,655 | 14,820 | 14,465 | 14,780 | 972,600 | 14,780 |
| 2024-06-19 | 15,080 | 15,130 | 14,460 | 14,660 | 1,678,500 | 14,660 |
| 2024-06-18 | 14,850 | 15,190 | 14,825 | 15,135 | 1,136,800 | 15,135 |
| 2024-06-17 | 14,770 | 14,840 | 14,595 | 14,725 | 948,900 | 14,725 |
| 2024-06-14 | 14,835 | 15,005 | 14,770 | 14,850 | 1,184,700 | 14,850 |
| 2024-06-13 | 15,635 | 15,655 | 14,875 | 14,880 | 1,575,800 | 14,880 |
| 2024-06-12 | 15,360 | 15,360 | 15,155 | 15,235 | 898,100 | 15,235 |
| 2024-06-11 | 15,175 | 15,305 | 15,090 | 15,255 | 1,203,600 | 15,255 |
| 2024-06-10 | 14,845 | 15,150 | 14,835 | 15,140 | 1,081,700 | 15,140 |
| 2024-06-07 | 14,915 | 15,140 | 14,840 | 14,865 | 1,008,900 | 14,865 |
| 2024-06-06 | 15,110 | 15,160 | 14,850 | 14,850 | 1,548,200 | 14,850 |
| 2024-06-05 | 15,200 | 15,215 | 14,535 | 14,705 | 2,209,600 | 14,705 |
| 2024-06-04 | 15,235 | 15,320 | 15,120 | 15,200 | 1,085,400 | 15,200 |
| 2024-06-03 | 15,100 | 15,415 | 14,930 | 15,390 | 1,319,100 | 15,390 |
| 2024-05-31 | 14,780 | 15,015 | 14,590 | 15,005 | 2,194,800 | 15,005 |
| 2024-05-30 | 14,805 | 15,100 | 14,760 | 14,925 | 1,587,500 | 14,925 |
| 2024-05-29 | 15,100 | 15,455 | 15,085 | 15,140 | 1,643,600 | 15,140 |
| 2024-05-28 | 15,100 | 15,245 | 14,870 | 15,075 | 2,098,900 | 15,075 |
| 2024-05-27 | 15,200 | 15,645 | 15,125 | 15,445 | 1,770,900 | 15,445 |
| 2024-05-24 | 15,360 | 15,455 | 15,050 | 15,095 | 1,912,800 | 15,095 |
| 2024-05-23 | 16,000 | 16,090 | 15,460 | 15,625 | 2,629,300 | 15,625 |
| 2024-05-22 | 15,730 | 15,780 | 15,420 | 15,505 | 1,513,800 | 15,505 |
| 2024-05-21 | 15,930 | 15,935 | 15,760 | 15,830 | 1,402,500 | 15,830 |
| 2024-05-20 | 15,625 | 15,860 | 15,540 | 15,800 | 1,493,300 | 15,800 |
| 2024-05-17 | 15,700 | 15,815 | 15,505 | 15,650 | 1,226,100 | 15,650 |
| 2024-05-16 | 15,945 | 16,050 | 15,470 | 15,685 | 2,748,600 | 15,685 |
| 2024-05-15 | 15,300 | 15,520 | 15,170 | 15,520 | 1,993,700 | 15,520 |
| 2024-05-14 | 15,500 | 15,665 | 15,025 | 15,210 | 2,882,300 | 15,210 |
| 2024-05-13 | 15,595 | 15,770 | 15,245 | 15,620 | 2,504,400 | 15,620 |
| 2024-05-10 | 16,400 | 16,570 | 15,300 | 15,445 | 6,427,600 | 15,445 |
| 2024-05-09 | 17,565 | 17,870 | 17,450 | 17,600 | 2,350,300 | 17,600 |
| 2024-05-08 | 17,300 | 17,565 | 17,155 | 17,500 | 2,109,700 | 17,500 |
| 2024-05-07 | 17,175 | 17,505 | 17,070 | 17,500 | 2,186,300 | 17,500 |
| 2024-05-02 | 16,370 | 16,740 | 16,165 | 16,640 | 1,444,300 | 16,640 |
| 2024-05-01 | 16,400 | 16,690 | 16,310 | 16,500 | 1,493,100 | 16,500 |
| 2024-04-30 | 16,500 | 16,755 | 16,280 | 16,590 | 1,848,400 | 16,590 |
| 2024-04-26 | 16,665 | 16,665 | 16,125 | 16,220 | 2,044,800 | 16,220 |
| 2024-04-25 | 16,490 | 16,775 | 16,215 | 16,230 | 1,949,600 | 16,230 |
| 2024-04-24 | 16,815 | 16,920 | 16,575 | 16,890 | 2,269,500 | 16,890 |
| 2024-04-23 | 16,630 | 16,640 | 15,955 | 16,145 | 2,438,200 | 16,145 |
| 2024-04-22 | 16,435 | 16,770 | 15,725 | 16,025 | 3,535,600 | 16,025 |
| 2024-04-19 | 17,300 | 17,470 | 16,200 | 16,810 | 3,845,800 | 16,810 |
| 2024-04-18 | 17,360 | 18,170 | 17,075 | 18,065 | 2,898,800 | 18,065 |
| 2024-04-17 | 18,350 | 18,475 | 17,720 | 17,740 | 2,755,200 | 17,740 |
| 2024-04-16 | 18,130 | 18,310 | 17,740 | 17,975 | 2,149,800 | 17,975 |
| 2024-04-15 | 18,300 | 18,545 | 18,130 | 18,520 | 1,670,600 | 18,520 |
| 2024-04-12 | 19,100 | 19,330 | 18,605 | 18,605 | 3,154,900 | 18,605 |
| 2024-04-11 | 18,300 | 18,515 | 17,810 | 18,475 | 3,807,300 | 18,475 |
| 2024-04-10 | 18,825 | 18,960 | 18,580 | 18,860 | 1,758,000 | 18,860 |
| 2024-04-09 | 18,550 | 18,865 | 18,505 | 18,750 | 2,054,300 | 18,750 |
| 2024-04-08 | 18,520 | 18,760 | 18,160 | 18,295 | 2,098,000 | 18,295 |
| 2024-04-05 | 18,500 | 18,565 | 18,135 | 18,285 | 2,484,400 | 18,285 |
| 2024-04-04 | 19,245 | 19,350 | 19,005 | 19,080 | 2,406,200 | 19,080 |
| 2024-04-03 | 18,500 | 19,295 | 18,480 | 19,000 | 2,906,200 | 19,000 |
| 2024-04-02 | 18,990 | 19,115 | 18,780 | 18,860 | 2,194,800 | 18,860 |
| 2024-04-01 | 19,980 | 20,020 | 18,720 | 18,760 | 3,403,800 | 18,760 |
| 2024-03-29 | 19,600 | 19,980 | 19,205 | 19,965 | 3,552,800 | 19,965 |
| 2024-03-28 | 19,090 | 19,520 | 19,020 | 19,490 | 2,777,600 | 19,490 |
| 2024-03-27 | 19,440 | 19,525 | 18,970 | 19,435 | 3,323,900 | 19,435 |
| 2024-03-26 | 18,845 | 19,495 | 18,750 | 19,440 | 3,831,600 | 19,440 |
| 2024-03-25 | 18,850 | 18,930 | 18,580 | 18,670 | 1,871,500 | 18,670 |
| 2024-03-22 | 19,000 | 19,010 | 18,595 | 18,740 | 2,710,800 | 18,740 |
| 2024-03-21 | 19,030 | 19,060 | 18,510 | 18,890 | 3,171,300 | 18,890 |
| 2024-03-19 | 18,000 | 18,475 | 17,905 | 18,415 | 3,416,000 | 18,415 |
| 2024-03-18 | 17,685 | 18,340 | 17,595 | 18,340 | 2,470,200 | 18,340 |
| 2024-03-15 | 17,850 | 17,890 | 17,415 | 17,575 | 3,233,400 | 17,575 |
| 2024-03-14 | 17,895 | 18,140 | 17,360 | 18,110 | 3,440,500 | 18,110 |
| 2024-03-13 | 18,290 | 18,545 | 17,755 | 18,085 | 4,144,400 | 18,085 |
| 2024-03-12 | 17,595 | 18,160 | 17,275 | 17,890 | 4,278,300 | 17,890 |
| 2024-03-11 | 16,840 | 17,680 | 16,735 | 17,625 | 4,756,600 | 17,625 |
| 2024-03-08 | 18,860 | 19,400 | 18,440 | 18,440 | 5,501,000 | 18,440 |
| 2024-03-07 | 20,155 | 20,440 | 18,680 | 18,820 | 6,764,400 | 18,820 |
| 2024-03-06 | 19,275 | 20,065 | 19,240 | 20,045 | 4,983,200 | 20,045 |
| 2024-03-05 | 19,340 | 19,530 | 18,935 | 19,445 | 3,663,800 | 19,445 |
| 2024-03-04 | 19,850 | 19,910 | 19,405 | 19,500 | 4,339,800 | 19,500 |
| 2024-03-01 | 19,090 | 19,430 | 18,800 | 19,420 | 4,893,200 | 19,420 |
| 2024-02-29 | 18,500 | 18,980 | 18,360 | 18,735 | 8,833,000 | 18,735 |
| 2024-02-28 | 19,200 | 19,585 | 18,900 | 18,900 | 4,691,000 | 18,900 |
| 2024-02-27 | 19,280 | 19,670 | 19,015 | 19,505 | 4,521,400 | 19,505 |
| 2024-02-26 | 20,295 | 20,295 | 19,140 | 19,205 | 6,517,900 | 19,205 |
| 2024-02-22 | 19,660 | 19,930 | 18,960 | 19,895 | 8,678,400 | 19,895 |
| 2024-02-21 | 18,020 | 18,690 | 17,865 | 18,060 | 5,028,600 | 18,060 |
| 2024-02-20 | 18,450 | 19,130 | 18,290 | 18,450 | 6,154,800 | 18,450 |
| 2024-02-19 | 18,390 | 18,940 | 17,965 | 18,350 | 5,996,000 | 18,350 |
| 2024-02-16 | 19,870 | 20,350 | 17,540 | 18,780 | 14,208,200 | 18,780 |
| 2024-02-15 | 18,730 | 19,450 | 18,555 | 19,400 | 5,022,200 | 19,400 |
| 2024-02-14 | 17,530 | 18,655 | 17,525 | 18,275 | 5,780,400 | 18,275 |
| 2024-02-13 | 17,940 | 18,355 | 17,480 | 17,740 | 5,026,400 | 17,740 |
| 2024-02-09 | 16,900 | 17,240 | 16,675 | 17,140 | 4,069,600 | 17,140 |
| 2024-02-08 | 16,480 | 16,905 | 16,425 | 16,770 | 4,368,200 | 16,770 |
| 2024-02-07 | 15,830 | 16,380 | 15,805 | 16,345 | 3,258,800 | 16,345 |
| 2024-02-06 | 15,900 | 16,315 | 15,735 | 16,100 | 3,890,200 | 16,100 |
| 2024-02-05 | 16,165 | 16,285 | 15,070 | 15,645 | 4,950,600 | 15,645 |
| 2024-02-02 | 15,355 | 16,075 | 15,325 | 15,925 | 4,433,400 | 15,925 |
| 2024-02-01 | 14,815 | 15,530 | 14,635 | 15,255 | 5,933,200 | 15,255 |
| 2024-01-31 | 13,850 | 14,700 | 13,630 | 14,670 | 2,393,700 | 14,670 |
| 2024-01-30 | 14,490 | 14,560 | 14,255 | 14,295 | 1,588,400 | 14,295 |
| 2024-01-29 | 14,125 | 14,510 | 14,120 | 14,365 | 1,756,100 | 14,365 |
| 2024-01-26 | 14,400 | 14,550 | 14,115 | 14,280 | 3,329,700 | 14,280 |
| 2024-01-25 | 14,855 | 14,985 | 14,525 | 14,820 | 3,094,800 | 14,820 |
| 2024-01-24 | 14,495 | 14,875 | 14,325 | 14,600 | 3,607,400 | 14,600 |
| 2024-01-23 | 14,465 | 14,730 | 14,060 | 14,305 | 4,231,600 | 14,305 |
| 2024-01-22 | 13,990 | 14,365 | 13,815 | 14,310 | 4,217,900 | 14,310 |
| 2024-01-19 | 13,375 | 13,625 | 13,060 | 13,625 | 2,899,900 | 13,625 |
| 2024-01-18 | 12,800 | 13,360 | 12,795 | 12,870 | 2,935,300 | 12,870 |
| 2024-01-17 | 13,000 | 13,330 | 12,695 | 12,820 | 2,730,800 | 12,820 |
| 2024-01-16 | 12,755 | 12,835 | 12,560 | 12,725 | 1,593,000 | 12,725 |
| 2024-01-15 | 12,345 | 12,760 | 12,320 | 12,720 | 1,393,700 | 12,720 |
| 2024-01-12 | 12,400 | 12,480 | 12,210 | 12,340 | 1,493,400 | 12,340 |
| 2024-01-11 | 11,790 | 12,190 | 11,770 | 12,150 | 1,480,400 | 12,150 |
| 2024-01-10 | 12,085 | 12,120 | 11,855 | 11,855 | 1,380,100 | 11,855 |
| 2024-01-09 | 12,225 | 12,370 | 11,870 | 12,025 | 1,666,100 | 12,025 |
| 2024-01-05 | 11,615 | 11,870 | 11,530 | 11,860 | 1,592,400 | 11,860 |
| 2024-01-04 | 11,200 | 11,750 | 11,150 | 11,710 | 1,911,400 | 11,710 |
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
