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
2024-07-1913,65513,78513,26013,3952,162,30013,395
2024-07-1813,54013,76013,15013,5603,527,90013,560
2024-07-1715,74015,75014,80514,8052,328,80014,805
2024-07-1615,75515,89015,55515,830799,10015,830
2024-07-1215,96016,01015,50015,6451,755,90015,645
2024-07-1116,70516,75016,11016,2951,769,60016,295
2024-07-1016,50016,56516,19016,5401,644,70016,540
2024-07-0916,39516,74516,36516,6702,228,90016,670
2024-07-0816,10016,44016,04016,2101,543,10016,210
2024-07-0515,80016,49015,65516,2703,053,90016,270
2024-07-0415,72515,95015,48015,7101,710,60015,710
2024-07-0314,75015,55514,73515,5152,354,30015,515
2024-07-0214,38014,54014,26014,5251,015,80014,525
2024-07-0114,53014,55514,33514,3351,110,20014,335
2024-06-2814,42014,60014,35014,5001,574,70014,500
2024-06-2714,70014,89514,28014,3953,106,10014,395
2024-06-2615,10015,40015,05015,2701,740,90015,270
2024-06-2514,73514,96014,59514,960909,40014,960
2024-06-2414,59014,87514,54014,865782,60014,865
2024-06-2114,51514,72514,46514,6451,362,40014,645
2024-06-2014,65514,82014,46514,780972,60014,780
2024-06-1915,08015,13014,46014,6601,678,50014,660
2024-06-1814,85015,19014,82515,1351,136,80015,135
2024-06-1714,77014,84014,59514,725948,90014,725
2024-06-1414,83515,00514,77014,8501,184,70014,850
2024-06-1315,63515,65514,87514,8801,575,80014,880
2024-06-1215,36015,36015,15515,235898,10015,235
2024-06-1115,17515,30515,09015,2551,203,60015,255
2024-06-1014,84515,15014,83515,1401,081,70015,140
2024-06-0714,91515,14014,84014,8651,008,90014,865
2024-06-0615,11015,16014,85014,8501,548,20014,850
2024-06-0515,20015,21514,53514,7052,209,60014,705
2024-06-0415,23515,32015,12015,2001,085,40015,200
2024-06-0315,10015,41514,93015,3901,319,10015,390
2024-05-3114,78015,01514,59015,0052,194,80015,005
2024-05-3014,80515,10014,76014,9251,587,50014,925
2024-05-2915,10015,45515,08515,1401,643,60015,140
2024-05-2815,10015,24514,87015,0752,098,90015,075
2024-05-2715,20015,64515,12515,4451,770,90015,445
2024-05-2415,36015,45515,05015,0951,912,80015,095
2024-05-2316,00016,09015,46015,6252,629,30015,625
2024-05-2215,73015,78015,42015,5051,513,80015,505
2024-05-2115,93015,93515,76015,8301,402,50015,830
2024-05-2015,62515,86015,54015,8001,493,30015,800
2024-05-1715,70015,81515,50515,6501,226,10015,650
2024-05-1615,94516,05015,47015,6852,748,60015,685
2024-05-1515,30015,52015,17015,5201,993,70015,520
2024-05-1415,50015,66515,02515,2102,882,30015,210
2024-05-1315,59515,77015,24515,6202,504,40015,620
2024-05-1016,40016,57015,30015,4456,427,60015,445
2024-05-0917,56517,87017,45017,6002,350,30017,600
2024-05-0817,30017,56517,15517,5002,109,70017,500
2024-05-0717,17517,50517,07017,5002,186,30017,500
2024-05-0216,37016,74016,16516,6401,444,30016,640
2024-05-0116,40016,69016,31016,5001,493,10016,500
2024-04-3016,50016,75516,28016,5901,848,40016,590
2024-04-2616,66516,66516,12516,2202,044,80016,220
2024-04-2516,49016,77516,21516,2301,949,60016,230
2024-04-2416,81516,92016,57516,8902,269,50016,890
2024-04-2316,63016,64015,95516,1452,438,20016,145
2024-04-2216,43516,77015,72516,0253,535,60016,025
2024-04-1917,30017,47016,20016,8103,845,80016,810
2024-04-1817,36018,17017,07518,0652,898,80018,065
2024-04-1718,35018,47517,72017,7402,755,20017,740
2024-04-1618,13018,31017,74017,9752,149,80017,975
2024-04-1518,30018,54518,13018,5201,670,60018,520
2024-04-1219,10019,33018,60518,6053,154,90018,605
2024-04-1118,30018,51517,81018,4753,807,30018,475
2024-04-1018,82518,96018,58018,8601,758,00018,860
2024-04-0918,55018,86518,50518,7502,054,30018,750
2024-04-0818,52018,76018,16018,2952,098,00018,295
2024-04-0518,50018,56518,13518,2852,484,40018,285
2024-04-0419,24519,35019,00519,0802,406,20019,080
2024-04-0318,50019,29518,48019,0002,906,20019,000
2024-04-0218,99019,11518,78018,8602,194,80018,860
2024-04-0119,98020,02018,72018,7603,403,80018,760
2024-03-2919,60019,98019,20519,9653,552,80019,965
2024-03-2819,09019,52019,02019,4902,777,60019,490
2024-03-2719,44019,52518,97019,4353,323,90019,435
2024-03-2618,84519,49518,75019,4403,831,60019,440
2024-03-2518,85018,93018,58018,6701,871,50018,670
2024-03-2219,00019,01018,59518,7402,710,80018,740
2024-03-2119,03019,06018,51018,8903,171,30018,890
2024-03-1918,00018,47517,90518,4153,416,00018,415
2024-03-1817,68518,34017,59518,3402,470,20018,340
2024-03-1517,85017,89017,41517,5753,233,40017,575
2024-03-1417,89518,14017,36018,1103,440,50018,110
2024-03-1318,29018,54517,75518,0854,144,40018,085
2024-03-1217,59518,16017,27517,8904,278,30017,890
2024-03-1116,84017,68016,73517,6254,756,60017,625
2024-03-0818,86019,40018,44018,4405,501,00018,440
2024-03-0720,15520,44018,68018,8206,764,40018,820
2024-03-0619,27520,06519,24020,0454,983,20020,045
2024-03-0519,34019,53018,93519,4453,663,80019,445
2024-03-0419,85019,91019,40519,5004,339,80019,500
2024-03-0119,09019,43018,80019,4204,893,20019,420
2024-02-2918,50018,98018,36018,7358,833,00018,735
2024-02-2819,20019,58518,90018,9004,691,00018,900
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