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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
