7735 (株)SCREENホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	11,830	12,055	11,770	11,930	1,215,300	11,930
2023-12-28	11,830	12,010	11,765	11,885	1,293,900	11,885
2023-12-27	11,825	11,975	11,725	11,830	1,377,700	11,830
2023-12-26	11,475	11,750	11,450	11,750	887,600	11,750
2023-12-25	11,610	11,625	11,175	11,495	1,516,500	11,495
2023-12-22	11,720	11,820	11,405	11,555	1,209,200	11,555
2023-12-21	11,470	11,710	11,400	11,635	1,193,900	11,635
2023-12-20	11,875	11,945	11,580	11,720	1,581,800	11,720
2023-12-19	11,400	11,760	11,335	11,760	1,695,500	11,760
2023-12-18	11,225	11,395	11,135	11,335	1,436,800	11,335
2023-12-15	11,655	11,660	11,160	11,225	2,143,200	11,225
2023-12-14	11,800	11,915	11,355	11,455	2,902,200	11,455
2023-12-13	11,545	11,900	11,490	11,710	2,172,400	11,710
2023-12-12	11,500	11,575	11,325	11,455	2,060,800	11,455
2023-12-11	11,130	11,315	11,000	11,115	1,612,300	11,115
2023-12-08	10,705	10,980	10,660	10,840	2,101,100	10,840
2023-12-07	10,695	10,915	10,620	10,705	1,401,700	10,705
2023-12-06	10,600	10,975	10,590	10,970	1,555,300	10,970
2023-12-05	10,885	10,960	10,430	10,495	2,413,400	10,495
2023-12-04	10,995	11,135	10,955	11,085	1,839,300	11,085
2023-12-01	10,765	10,940	10,620	10,875	1,378,600	10,875
2023-11-30	10,720	10,805	10,610	10,770	1,737,000	10,770
2023-11-29	10,405	10,750	10,370	10,690	1,610,500	10,690
2023-11-28	10,600	10,720	10,350	10,500	2,047,300	10,500
2023-11-27	10,210	10,690	10,200	10,420	2,223,100	10,420
2023-11-24	10,100	10,480	10,080	10,335	2,677,400	10,335
2023-11-22	9,619	9,895	9,590	9,895	1,597,300	9,895
2023-11-21	9,654	9,830	9,552	9,821	1,666,900	9,821
2023-11-20	9,640	9,668	9,466	9,508	1,526,600	9,508
2023-11-17	9,546	9,640	9,401	9,609	2,733,700	9,609
2023-11-16	9,670	9,865	9,646	9,802	1,686,800	9,802
2023-11-15	9,446	9,820	9,427	9,750	2,605,200	9,750
2023-11-14	9,444	9,538	9,225	9,296	1,705,000	9,296
2023-11-13	9,398	9,549	9,293	9,341	2,285,800	9,341
2023-11-10	8,800	9,228	8,713	9,220	3,447,600	9,220
2023-11-09	8,805	8,847	8,554	8,573	1,988,400	8,573
2023-11-08	8,585	8,777	8,575	8,729	2,738,100	8,729
2023-11-07	8,310	8,545	8,270	8,502	2,595,800	8,502
2023-11-06	8,255	8,329	8,136	8,289	2,006,000	8,289
2023-11-02	7,710	8,118	7,700	8,014	3,367,900	8,014
2023-11-01	7,334	7,536	7,249	7,441	3,262,500	7,441
2023-10-31	7,169	7,200	6,934	6,934	2,448,700	6,934
2023-10-30	7,237	7,335	7,219	7,270	1,171,400	7,270
2023-10-27	7,157	7,271	7,037	7,216	1,194,700	7,216
2023-10-26	7,188	7,248	7,068	7,068	1,592,400	7,068
2023-10-25	7,390	7,540	7,300	7,488	1,329,000	7,488
2023-10-24	7,370	7,411	7,105	7,240	1,012,000	7,240
2023-10-23	7,221	7,290	7,161	7,201	1,155,000	7,201
2023-10-20	7,175	7,364	7,090	7,243	1,511,700	7,243
2023-10-19	7,530	7,539	7,260	7,290	2,253,400	7,290
2023-10-18	7,550	7,766	7,526	7,743	1,697,400	7,743
2023-10-17	7,573	7,715	7,493	7,567	1,321,600	7,567
2023-10-16	7,510	7,512	7,241	7,323	1,654,600	7,323
2023-10-13	7,618	7,860	7,581	7,647	2,170,200	7,647
2023-10-12	7,475	7,637	7,450	7,623	1,453,400	7,623
2023-10-11	7,365	7,421	7,271	7,386	1,075,600	7,386
2023-10-10	7,270	7,384	7,190	7,287	748,000	7,287
2023-10-06	7,230	7,302	7,050	7,142	734,400	7,142
2023-10-05	7,160	7,230	7,102	7,218	848,300	7,218
2023-10-04	7,146	7,212	7,010	7,010	1,080,900	7,010
2023-10-03	7,402	7,477	7,252	7,296	1,305,500	7,296
2023-10-02	7,413	7,653	7,358	7,512	1,673,100	7,512
2023-09-29	7,438	7,440	7,258	7,281	1,104,100	7,281
2023-09-28	7,299	7,420	7,202	7,315	1,022,900	7,315
2023-09-27	14,380	14,615	14,270	14,615	407,600	7,307.50
2023-09-26	14,990	14,995	14,355	14,430	903,800	7,215
2023-09-25	14,520	15,060	14,450	15,005	980,300	7,502.50
2023-09-22	13,990	14,510	13,970	14,305	793,100	7,152.50
2023-09-21	14,005	14,185	13,935	14,140	565,300	7,070
2023-09-20	13,955	14,240	13,885	14,130	563,200	7,065
2023-09-19	14,220	14,255	13,905	13,935	720,500	6,967.50
2023-09-15	14,490	14,675	14,350	14,580	521,200	7,290
2023-09-14	14,255	14,500	14,225	14,450	515,900	7,225
2023-09-13	13,870	14,050	13,835	13,995	391,000	6,997.50
2023-09-12	14,045	14,065	13,665	14,025	629,300	7,012.50
2023-09-11	14,240	14,305	14,005	14,030	340,700	7,015
2023-09-08	14,465	14,470	14,135	14,325	599,800	7,162.50
2023-09-07	14,935	15,010	14,465	14,470	516,600	7,235
2023-09-06	14,780	15,150	14,755	15,030	470,800	7,515
2023-09-05	14,765	14,795	14,625	14,755	292,800	7,377.50
2023-09-04	14,760	14,845	14,645	14,765	269,900	7,382.50
2023-09-01	14,850	14,980	14,710	14,750	346,300	7,375
2023-08-31	14,780	14,860	14,670	14,850	386,900	7,425
2023-08-30	14,900	14,915	14,610	14,735	433,700	7,367.50
2023-08-29	14,840	14,900	14,560	14,690	439,100	7,345
2023-08-28	14,100	14,845	14,070	14,840	805,900	7,420
2023-08-25	14,225	14,280	13,935	14,020	854,100	7,010
2023-08-24	14,635	14,735	14,385	14,520	581,300	7,260
2023-08-23	14,380	14,390	14,250	14,335	343,800	7,167.50
2023-08-22	14,670	14,700	14,280	14,395	433,600	7,197.50
2023-08-21	14,545	14,575	14,285	14,395	303,200	7,197.50
2023-08-18	14,230	14,640	14,230	14,445	406,600	7,222.50
2023-08-17	14,215	14,430	14,185	14,350	379,100	7,175
2023-08-16	14,430	14,555	14,305	14,315	380,200	7,157.50
2023-08-15	14,620	14,735	14,365	14,485	593,000	7,242.50
2023-08-14	14,500	14,545	14,150	14,210	730,500	7,105
2023-08-10	14,415	14,710	14,180	14,670	719,700	7,335
2023-08-09	14,350	14,800	14,275	14,660	648,300	7,330
2023-08-08	14,900	15,020	14,495	14,515	865,500	7,257.50
2023-08-07	14,900	14,970	14,620	14,900	598,200	7,450
2023-08-04	15,005	15,250	14,935	15,110	432,400	7,555
2023-08-03	14,850	15,055	14,765	14,955	636,600	7,477.50
2023-08-02	15,415	15,550	14,975	15,160	1,034,900	7,580
2023-08-01	15,200	15,650	15,150	15,525	859,200	7,762.50
2023-07-31	15,860	15,865	15,190	15,340	1,916,300	7,670
2023-07-28	15,570	15,900	15,420	15,820	980,200	7,910
2023-07-27	15,220	15,675	15,210	15,675	732,600	7,837.50
2023-07-26	15,455	15,655	15,405	15,470	726,900	7,735
2023-07-25	15,200	15,290	15,005	15,265	562,600	7,632.50
2023-07-24	14,960	15,195	14,820	15,180	726,100	7,590
2023-07-21	15,020	15,260	14,805	14,840	1,555,900	7,420
2023-07-20	15,600	15,840	15,470	15,600	913,600	7,800
2023-07-19	15,795	15,985	15,510	15,980	821,500	7,990
2023-07-18	15,820	15,870	15,505	15,705	767,900	7,852.50
2023-07-14	15,700	15,830	15,460	15,745	818,400	7,872.50
2023-07-13	15,410	15,590	15,060	15,460	773,200	7,730
2023-07-12	15,695	15,740	15,125	15,205	942,500	7,602.50
2023-07-11	15,705	15,835	15,530	15,795	614,400	7,897.50
2023-07-10	15,650	15,830	15,310	15,385	735,100	7,692.50
2023-07-07	15,815	16,040	15,620	15,630	711,500	7,815
2023-07-06	15,890	16,210	15,865	15,880	653,300	7,940
2023-07-05	16,500	16,580	16,150	16,290	738,900	8,145
2023-07-04	16,570	16,865	16,445	16,485	729,100	8,242.50
2023-07-03	16,440	16,720	16,415	16,685	939,400	8,342.50
2023-06-30	16,000	16,290	15,945	16,240	971,800	8,120
2023-06-29	16,010	16,440	15,985	16,145	840,700	8,072.50
2023-06-28	15,670	15,950	15,555	15,925	713,600	7,962.50
2023-06-27	15,380	15,495	15,170	15,435	636,000	7,717.50
2023-06-26	15,505	15,750	15,340	15,465	610,700	7,732.50
2023-06-23	15,940	16,190	15,265	15,610	1,162,300	7,805
2023-06-22	15,910	16,070	15,610	15,625	921,700	7,812.50
2023-06-21	15,910	16,250	15,815	16,200	648,600	8,100
2023-06-20	15,725	16,060	15,695	16,010	769,700	8,005
2023-06-19	15,985	16,045	15,680	15,775	1,168,600	7,887.50
2023-06-16	16,010	16,365	15,570	16,320	1,585,900	8,160
2023-06-15	16,090	16,475	15,880	16,245	1,370,700	8,122.50
2023-06-14	16,390	16,495	15,760	15,870	1,549,400	7,935
2023-06-13	15,685	16,300	15,635	16,285	1,084,300	8,142.50
2023-06-12	15,380	15,555	15,260	15,545	732,500	7,772.50
2023-06-09	15,160	15,540	15,070	15,480	1,026,100	7,740
2023-06-08	14,900	15,160	14,780	15,015	1,118,100	7,507.50
2023-06-07	15,520	15,595	14,880	14,900	1,461,900	7,450
2023-06-06	14,900	15,595	14,885	15,540	1,336,300	7,770
2023-06-05	14,770	15,055	14,545	15,050	1,027,000	7,525
2023-06-02	14,780	14,930	14,610	14,770	766,700	7,385
2023-06-01	14,310	14,830	14,300	14,770	939,900	7,385
2023-05-31	14,540	14,820	14,370	14,590	1,221,400	7,295
2023-05-30	14,260	14,730	14,250	14,620	1,076,500	7,310
2023-05-29	15,030	15,120	14,200	14,300	1,694,600	7,150
2023-05-26	13,950	14,870	13,900	14,430	1,951,500	7,215
2023-05-25	13,700	13,710	13,400	13,640	1,239,100	6,820
2023-05-24	12,760	13,160	12,710	13,070	877,000	6,535
2023-05-23	13,180	13,340	12,870	12,920	987,400	6,460
2023-05-22	12,980	13,230	12,970	13,180	554,200	6,590
2023-05-19	13,300	13,370	12,920	13,000	1,004,600	6,500
2023-05-18	13,000	13,140	12,700	13,040	1,203,000	6,520
2023-05-17	12,180	12,660	12,180	12,580	1,186,900	6,290
2023-05-16	11,900	12,140	11,880	12,140	1,055,400	6,070
2023-05-15	11,900	11,920	11,700	11,790	564,300	5,895
2023-05-12	11,570	11,910	11,530	11,810	1,332,800	5,905
2023-05-11	12,020	12,170	11,360	11,560	2,022,100	5,780
2023-05-10	11,380	11,540	11,340	11,420	737,000	5,710
2023-05-09	11,250	11,390	11,170	11,380	471,700	5,690
2023-05-08	11,090	11,240	11,010	11,170	426,200	5,585
2023-05-02	11,070	11,210	11,030	11,160	454,600	5,580
2023-05-01	11,090	11,120	10,880	11,070	420,100	5,535
2023-04-28	11,050	11,050	10,740	11,000	689,200	5,500
2023-04-27	10,850	10,900	10,690	10,880	564,400	5,440
2023-04-26	11,030	11,100	10,870	10,950	507,200	5,475
2023-04-25	11,230	11,330	11,090	11,140	475,400	5,570
2023-04-24	11,280	11,360	11,120	11,170	607,600	5,585
2023-04-21	11,210	11,470	11,090	11,430	1,666,500	5,715
2023-04-20	10,590	10,880	10,590	10,850	634,300	5,425
2023-04-19	10,720	10,790	10,520	10,640	701,800	5,320
2023-04-18	10,800	10,800	10,560	10,630	857,700	5,315
2023-04-17	11,000	11,060	10,830	10,860	652,900	5,430
2023-04-14	11,150	11,150	10,880	11,010	538,700	5,505
2023-04-13	11,000	11,090	10,900	11,080	599,700	5,540
2023-04-12	11,130	11,220	11,060	11,200	393,100	5,600
2023-04-11	11,220	11,330	11,200	11,220	601,900	5,610
2023-04-10	11,040	11,120	10,910	10,950	290,200	5,475
2023-04-07	10,910	11,070	10,890	10,980	370,400	5,490
2023-04-06	11,020	11,030	10,730	10,900	834,400	5,450
2023-04-05	11,080	11,250	11,050	11,130	591,000	5,565
2023-04-04	11,300	11,320	11,140	11,190	688,000	5,595
2023-04-03	11,650	11,650	11,280	11,290	863,200	5,645
2023-03-31	11,660	11,850	11,450	11,650	1,162,600	5,825
2023-03-30	11,610	11,740	11,460	11,590	666,700	5,795
2023-03-29	11,580	11,660	11,330	11,660	855,100	5,830
2023-03-28	11,430	11,690	11,410	11,650	545,300	5,825
2023-03-27	11,520	11,600	11,400	11,550	519,300	5,775
2023-03-24	11,570	11,900	11,490	11,640	1,331,900	5,820
2023-03-23	11,020	11,370	10,970	11,320	612,100	5,660
2023-03-22	11,070	11,140	11,030	11,090	417,100	5,545
2023-03-20	11,170	11,190	10,960	10,960	626,200	5,480
2023-03-17	11,500	11,510	11,140	11,160	1,032,000	5,580
2023-03-16	11,190	11,560	11,180	11,320	731,900	5,660
2023-03-15	11,350	11,400	11,230	11,300	590,900	5,650
2023-03-14	11,170	11,190	11,060	11,080	422,500	5,540
2023-03-13	11,260	11,360	11,170	11,340	454,900	5,670
2023-03-10	11,360	11,500	11,350	11,380	533,500	5,690
2023-03-09	11,540	11,660	11,440	11,480	609,600	5,740
2023-03-08	11,190	11,420	11,100	11,390	700,700	5,695
2023-03-07	11,170	11,220	11,100	11,170	379,100	5,585
2023-03-06	11,190	11,270	11,160	11,230	438,400	5,615
2023-03-03	11,140	11,200	11,070	11,090	547,400	5,545
2023-03-02	11,170	11,180	10,990	11,050	608,900	5,525
2023-03-01	10,860	11,170	10,850	11,170	650,300	5,585
2023-02-28	10,880	10,950	10,830	10,870	689,600	5,435
2023-02-27	10,600	10,830	10,600	10,780	543,500	5,390
2023-02-24	10,410	10,800	10,400	10,720	876,000	5,360
2023-02-22	10,170	10,350	10,150	10,230	537,700	5,115
2023-02-21	10,390	10,530	10,300	10,360	626,500	5,180
2023-02-20	10,290	10,370	10,260	10,330	256,700	5,165
2023-02-17	10,320	10,460	10,250	10,290	492,800	5,145
2023-02-16	10,400	10,510	10,370	10,460	525,800	5,230
2023-02-15	10,390	10,420	10,280	10,290	388,000	5,145
2023-02-14	10,400	10,420	10,250	10,260	444,900	5,130
2023-02-13	10,410	10,450	10,240	10,290	604,000	5,145
2023-02-10	10,380	10,600	10,310	10,470	929,900	5,235
2023-02-09	10,250	10,270	10,120	10,200	564,800	5,100
2023-02-08	10,260	10,410	10,260	10,380	623,000	5,190
2023-02-07	10,150	10,320	10,140	10,250	435,600	5,125
2023-02-06	10,340	10,380	10,150	10,180	552,900	5,090
2023-02-03	10,410	10,460	10,280	10,320	614,300	5,160
2023-02-02	10,240	10,460	10,070	10,410	1,189,700	5,205
2023-02-01	9,870	10,160	9,840	10,060	1,390,100	5,030
2023-01-31	9,640	9,650	9,520	9,570	646,100	4,785
2023-01-30	9,530	9,670	9,490	9,660	450,300	4,830
2023-01-27	9,500	9,640	9,470	9,550	467,000	4,775
2023-01-26	9,690	9,710	9,510	9,600	498,800	4,800
2023-01-25	9,650	9,780	9,610	9,690	339,200	4,845
2023-01-24	9,780	9,850	9,690	9,700	642,400	4,850
2023-01-23	9,400	9,470	9,340	9,450	464,200	4,725
2023-01-20	9,140	9,260	9,100	9,250	313,600	4,625
2023-01-19	9,320	9,330	9,240	9,260	304,900	4,630
2023-01-18	9,290	9,530	9,190	9,370	451,600	4,685
2023-01-17	9,040	9,320	9,040	9,250	350,000	4,625
2023-01-16	9,130	9,240	9,020	9,080	532,800	4,540
2023-01-13	9,040	9,470	9,040	9,280	859,000	4,640
2023-01-12	9,090	9,210	9,060	9,130	593,500	4,565
2023-01-11	8,980	9,080	8,980	9,040	395,400	4,520
2023-01-10	8,950	8,970	8,790	8,930	507,000	4,465
2023-01-06	8,440	8,690	8,430	8,650	428,700	4,325
2023-01-05	8,400	8,630	8,400	8,520	399,800	4,260
2023-01-04	8,260	8,400	8,250	8,320	447,300	4,160

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

7735 (株)SCREENホールディングス の時系列データ [2023年度]

7735 (株)SCREENホールディングスの時系列データ [2023年度]