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
2024-02-2719,28019,67019,01519,5054,521,40019,505
2024-02-2620,29520,29519,14019,2056,517,90019,205
2024-02-2219,66019,93018,96019,8958,678,40019,895
2024-02-2118,02018,69017,86518,0605,028,60018,060
2024-02-2018,45019,13018,29018,4506,154,80018,450
2024-02-1918,39018,94017,96518,3505,996,00018,350
2024-02-1619,87020,35017,54018,78014,208,20018,780
2024-02-1518,73019,45018,55519,4005,022,20019,400
2024-02-1417,53018,65517,52518,2755,780,40018,275
2024-02-1317,94018,35517,48017,7405,026,40017,740
2024-02-0916,90017,24016,67517,1404,069,60017,140
2024-02-0816,48016,90516,42516,7704,368,20016,770
2024-02-0715,83016,38015,80516,3453,258,80016,345
2024-02-0615,90016,31515,73516,1003,890,20016,100
2024-02-0516,16516,28515,07015,6454,950,60015,645
2024-02-0215,35516,07515,32515,9254,433,40015,925
2024-02-0114,81515,53014,63515,2555,933,20015,255
2024-01-3113,85014,70013,63014,6702,393,70014,670
2024-01-3014,49014,56014,25514,2951,588,40014,295
2024-01-2914,12514,51014,12014,3651,756,10014,365
2024-01-2614,40014,55014,11514,2803,329,70014,280
2024-01-2514,85514,98514,52514,8203,094,80014,820
2024-01-2414,49514,87514,32514,6003,607,40014,600
2024-01-2314,46514,73014,06014,3054,231,60014,305
2024-01-2213,99014,36513,81514,3104,217,90014,310
2024-01-1913,37513,62513,06013,6252,899,90013,625
2024-01-1812,80013,36012,79512,8702,935,30012,870
2024-01-1713,00013,33012,69512,8202,730,80012,820
2024-01-1612,75512,83512,56012,7251,593,00012,725
2024-01-1512,34512,76012,32012,7201,393,70012,720
2024-01-1212,40012,48012,21012,3401,493,40012,340
2024-01-1111,79012,19011,77012,1501,480,40012,150
2024-01-1012,08512,12011,85511,8551,380,10011,855
2024-01-0912,22512,37011,87012,0251,666,10012,025
2024-01-0511,61511,87011,53011,8601,592,40011,860
2024-01-0411,20011,75011,15011,7101,911,40011,710

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