7735 (株)SCREENホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-019,3309,3609,2309,280677,8009,280
2022-11-308,9309,0708,8509,030755,3009,030
2022-11-298,9009,0208,8508,970510,4008,970
2022-11-289,1009,1709,0009,050478,4009,050
2022-11-259,2309,2509,1609,190345,6009,190
2022-11-249,1709,2609,1609,220588,7009,220
2022-11-228,9508,9808,8508,900496,9008,900
2022-11-219,0409,0908,9308,970439,5008,970
2022-11-189,0909,1108,8908,900696,5008,900
2022-11-178,9509,0608,8609,030923,0009,030
2022-11-169,2609,3309,0209,230853,6009,230
2022-11-158,8909,1708,8309,120729,1009,120
2022-11-149,0409,0708,8608,930847,7008,930
2022-11-118,7408,9908,6908,9401,474,9008,940
2022-11-108,2408,3608,1808,290517,2008,290
2022-11-098,3408,4608,3208,380832,2008,380
2022-11-088,1708,2908,1108,280705,9008,280
2022-11-077,9608,1007,9108,040603,1008,040
2022-11-047,8307,8907,7607,830641,5007,830
2022-11-028,1808,2207,9908,030606,3008,030
2022-11-018,1508,2108,0808,180622,5008,180
2022-10-318,4808,4808,1208,1901,285,0008,190
2022-10-288,1008,3308,0408,2101,281,1008,210
2022-10-278,1008,2508,0808,210590,3008,210
2022-10-268,1908,2108,0908,140528,2008,140
2022-10-258,0708,2308,0608,160568,4008,160
2022-10-248,0708,2408,0608,090718,6008,090
2022-10-217,8207,9707,8007,920657,7007,920
2022-10-207,7907,8207,6607,750687,3007,750
2022-10-197,7607,8907,7207,860550,3007,860
2022-10-187,8507,8907,7107,850679,5007,850
2022-10-177,6607,8107,6507,770684,1007,770
2022-10-147,9307,9807,6807,8101,396,9007,810
2022-10-137,6307,7807,5607,740828,2007,740
2022-10-127,7607,8107,5207,600957,5007,600
2022-10-117,8307,9407,7607,8501,034,9007,850
2022-10-078,2508,3408,1708,280632,9008,280
2022-10-068,3408,5508,3008,400833,4008,400
2022-10-058,3408,3908,1908,230904,3008,230
2022-10-048,5208,5208,2908,330799,1008,330
2022-10-037,8008,3407,8008,220895,1008,220
2022-09-308,0808,0807,8107,880841,9007,880
2022-09-298,3708,4008,1308,150535,8008,150
2022-09-288,3308,5308,1508,280868,3008,280
2022-09-278,4408,5208,3308,380495,4008,380
2022-09-268,6108,6408,3508,360927,0008,360
2022-09-228,8008,9208,7808,870701,0008,870
2022-09-219,0109,0708,9408,940589,1008,940
2022-09-209,0309,1608,9909,010535,8009,010
2022-09-169,0109,0408,8208,850913,2008,850
2022-09-159,2309,3309,1609,210387,8009,210
2022-09-148,9809,2808,9609,240795,5009,240
2022-09-139,3109,4509,3009,430361,1009,430
2022-09-129,4209,4709,3209,360402,9009,360
2022-09-099,1509,2309,0909,200453,3009,200
2022-09-089,1309,1809,0509,140604,1009,140
2022-09-079,1109,1308,9108,990616,5008,990
2022-09-069,1409,3109,0709,190492,7009,190
2022-09-058,9009,1008,8609,070544,3009,070
2022-09-029,0709,1508,9609,050633,2009,050
2022-09-019,2309,2609,0309,060703,8009,060
2022-08-319,2209,4209,1909,380585,6009,380
2022-08-309,4409,5509,4009,500322,2009,500
2022-08-299,3909,4809,3709,410640,3009,410
2022-08-269,8509,9309,7409,800393,9009,800
2022-08-259,6409,8009,5809,740398,2009,740
2022-08-249,7209,8009,5709,590462,7009,590
2022-08-239,6509,7309,6109,680331,6009,680
2022-08-229,6009,8009,5409,770377,9009,770
2022-08-199,9109,9109,7709,800411,6009,800
2022-08-189,5709,7309,4909,700510,5009,700
2022-08-179,8309,8609,7309,850358,1009,850
2022-08-169,8609,9409,7709,820418,7009,820
2022-08-159,9009,9309,8109,860322,8009,860
2022-08-129,7409,9209,6609,810692,3009,810
2022-08-109,4509,5109,3509,470763,0009,470
2022-08-099,8009,8709,6509,730738,5009,730
2022-08-0810,01010,1209,97010,030475,50010,030
2022-08-059,83010,1609,81010,080769,30010,080
2022-08-049,7509,9209,7109,820600,6009,820
2022-08-039,5709,6609,5009,590336,8009,590
2022-08-029,6209,6809,5009,580427,9009,580
2022-08-019,6209,7709,5409,700743,7009,700
2022-07-299,6009,6209,4609,550834,2009,550
2022-07-289,8809,9409,5109,6001,646,5009,600
2022-07-279,2609,6209,2409,580824,8009,580
2022-07-269,3609,4509,3209,350471,9009,350
2022-07-259,4309,5409,4009,450477,9009,450
2022-07-229,4509,5809,3909,520555,5009,520
2022-07-219,4809,5109,3109,420708,7009,420
2022-07-209,5009,5309,4109,460941,1009,460
2022-07-198,9209,1208,8309,060682,7009,060
2022-07-159,0509,1508,7608,800738,3008,800
2022-07-148,7608,9908,6908,950577,9008,950
2022-07-138,7908,8508,7208,780455,5008,780
2022-07-128,9508,9508,5908,720671,0008,720
2022-07-119,1509,1608,7808,950678,7008,950
2022-07-089,0009,2208,9809,000824,2009,000
2022-07-078,7608,9708,6208,850734,2008,850
2022-07-068,6308,9208,6308,690730,2008,690
2022-07-058,7608,8708,5908,700919,4008,700
2022-07-048,6908,8508,5808,710807,9008,710
2022-07-019,2409,3208,7308,8101,149,5008,810
2022-06-309,5009,5509,1109,1701,335,4009,170
2022-06-299,6009,7009,5209,690577,7009,690
2022-06-289,8109,9309,7109,870494,4009,870
2022-06-279,8109,9709,6209,930776,6009,930
2022-06-249,3509,6709,2909,660906,5009,660
2022-06-239,3909,5909,3009,410559,2009,410
2022-06-229,9109,9209,3709,440603,6009,440
2022-06-219,6609,8809,4909,760643,3009,760
2022-06-2010,10010,1009,3009,510967,0009,510
2022-06-179,92010,1009,86010,0301,240,70010,030
2022-06-1610,74010,82010,31010,320606,90010,320
2022-06-1510,63010,73010,34010,440528,10010,440
2022-06-1410,42010,62010,20010,610828,00010,610
2022-06-1310,64010,94010,61010,620820,20010,620
2022-06-1011,63011,65011,20011,200890,10011,200
2022-06-0912,03012,04011,66011,760599,90011,760
2022-06-0812,25012,31012,06012,090367,10012,090
2022-06-0712,19012,28012,07012,120559,00012,120
2022-06-0611,90012,13011,87012,070318,70012,070
2022-06-0312,08012,19011,98012,000496,20012,000
2022-06-0211,82012,05011,81011,950415,10011,950
2022-06-0111,92011,97011,82011,910353,70011,910
2022-05-3111,86011,99011,85011,870348,40011,870
2022-05-3011,99012,02011,81011,900653,20011,900
2022-05-2711,68011,79011,55011,640777,50011,640
2022-05-2611,40011,48011,32011,380464,20011,380
2022-05-2511,56011,57011,38011,440403,20011,440
2022-05-2411,66011,72011,43011,440517,00011,440
2022-05-2311,83011,84011,59011,660426,20011,660
2022-05-2011,64011,71011,53011,710431,90011,710
2022-05-1911,26011,66011,21011,600607,20011,600
2022-05-1811,80011,84011,62011,750639,90011,750
2022-05-1711,39011,67011,27011,630613,50011,630
2022-05-1611,70011,79011,35011,390737,10011,390
2022-05-1310,90011,42010,87011,4001,168,20011,400
2022-05-1210,60011,08010,50010,7601,537,00010,760
2022-05-1110,44010,80010,41010,700716,00010,700
2022-05-1010,37010,54010,12010,490640,30010,490
2022-05-0910,57010,73010,49010,530426,90010,530
2022-05-0610,60010,71010,46010,700385,50010,700
2022-05-0210,70010,75010,52010,660399,70010,660
2022-04-2810,54010,86010,50010,780583,30010,780
2022-04-2710,48010,51010,24010,510639,10010,510
2022-04-2610,80010,80010,55010,700516,60010,700
2022-04-2510,55010,74010,48010,580547,00010,580
2022-04-2210,51010,77010,50010,730656,40010,730
2022-04-2110,61010,78010,52010,7101,015,70010,710
2022-04-2010,75010,78010,40010,430788,20010,430
2022-04-1910,47010,65010,42010,620595,00010,620
2022-04-1810,15010,29010,12010,270435,80010,270
2022-04-1510,30010,40010,14010,2601,071,80010,260
2022-04-1410,93011,11010,66010,770772,60010,770
2022-04-1310,75010,78010,61010,7701,084,20010,770
2022-04-1210,57010,86010,56010,620701,20010,620
2022-04-1110,83010,89010,59010,870440,50010,870
2022-04-0811,16011,20010,79010,900637,60010,900
2022-04-0711,13011,23010,96011,020711,30011,020
2022-04-0611,60011,69011,45011,540584,00011,540
2022-04-0512,06012,11011,91011,970467,90011,970
2022-04-0412,00012,07011,72011,870647,30011,870
2022-04-0112,13012,31011,96012,230601,00012,230
2022-03-3112,15012,43012,11012,360566,60012,360
2022-03-3012,35012,37012,16012,360531,90012,360
2022-03-2912,46012,54012,25012,340593,90012,340
2022-03-2812,21012,37012,14012,280489,90012,280
2022-03-2512,48012,57012,23012,400795,00012,400
2022-03-2411,59012,15011,56012,150578,60012,150
2022-03-2311,74012,00011,74011,890610,60011,890
2022-03-2211,55011,59011,38011,540533,10011,540
2022-03-1811,21011,37011,12011,360492,00011,360
2022-03-1711,04011,34010,97011,180695,00011,180
2022-03-1610,67010,68010,44010,530471,60010,530
2022-03-1510,18010,50010,15010,370509,10010,370
2022-03-1410,36010,70010,32010,370466,20010,370
2022-03-1110,41010,44010,12010,240686,90010,240
2022-03-1010,68010,68010,40010,450592,20010,450
2022-03-0910,10010,2709,83010,090607,80010,090
2022-03-089,71010,1709,5309,880917,7009,880
2022-03-0710,11010,2509,95010,010713,50010,010
2022-03-0410,88010,92010,42010,570757,80010,570
2022-03-0311,28011,30010,99011,020370,40011,020
2022-03-0210,93011,16010,88011,040476,30011,040
2022-03-0111,28011,28011,05011,160496,20011,160
2022-02-2810,92011,19010,78011,120752,20011,120
2022-02-2510,83010,94010,62010,940720,00010,940
2022-02-2410,65010,77010,12010,3201,173,60010,320
2022-02-2211,18011,25010,81010,910870,20010,910
2022-02-2111,42011,61011,19011,560526,30011,560
2022-02-1811,69011,96011,55011,780812,80011,780
2022-02-1711,69012,10011,63012,010870,00012,010
2022-02-1611,69011,76011,58011,720660,60011,720
2022-02-1511,46011,49011,09011,210493,60011,210
2022-02-1411,23011,42011,07011,340880,20011,340
2022-02-1011,69011,72011,45011,650731,30011,650
2022-02-0911,31011,48011,24011,390544,40011,390
2022-02-0811,22011,33011,07011,120481,20011,120
2022-02-0711,37011,44011,16011,250589,10011,250
2022-02-0411,23011,56011,21011,530591,50011,530
2022-02-0311,50011,60011,35011,400710,40011,400
2022-02-0211,27011,77011,27011,720922,70011,720
2022-02-0111,65011,72011,06011,1801,432,90011,180
2022-01-3110,41011,44010,35011,2901,771,30011,290
2022-01-2810,70010,81010,25010,7901,562,40010,790
2022-01-2711,43011,50010,55010,6201,304,40010,620
2022-01-2611,07011,44010,93011,380825,10011,380
2022-01-2511,66011,80011,11011,220996,10011,220
2022-01-2411,03011,69011,01011,6501,053,90011,650
2022-01-2111,47011,57010,99011,3301,144,30011,330
2022-01-2011,90012,03011,65011,970889,10011,970
2022-01-1912,38012,48012,00012,0801,006,50012,080
2022-01-1813,07013,13012,70012,800729,10012,800
2022-01-1713,18013,32013,05013,090623,50013,090
2022-01-1412,94013,08012,68012,9901,039,90012,990
2022-01-1312,86013,11012,76012,9501,079,50012,950
2022-01-1212,35012,57012,22012,560741,00012,560
2022-01-1112,10012,17011,98012,050529,20012,050
2022-01-0712,45012,45012,15012,200582,10012,200
2022-01-0612,38012,47012,10012,150959,90012,150
2022-01-0512,63012,78012,56012,700576,00012,700
2022-01-0412,57012,90012,47012,820973,70012,820

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