16,661円
ＳＣＲＥＥＮホールディングスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/03/18 | 17,685.0 | 18,340.0 | 17,595.0 | 18,340.0 | 18,340.0 | 2,470,200 |
| 2024/03/15 | 17,850.0 | 17,890.0 | 17,415.0 | 17,575.0 | 17,575.0 | 3,233,400 |
| 2024/03/14 | 17,895.0 | 18,140.0 | 17,360.0 | 18,110.0 | 18,110.0 | 3,440,500 |
| 2024/03/13 | 18,290.0 | 18,545.0 | 17,755.0 | 18,085.0 | 18,085.0 | 4,144,400 |
| 2024/03/12 | 17,595.0 | 18,160.0 | 17,275.0 | 17,890.0 | 17,890.0 | 4,278,300 |
| 2024/03/11 | 16,840.0 | 17,680.0 | 16,735.0 | 17,625.0 | 17,625.0 | 4,756,600 |
| 2024/03/08 | 18,860.0 | 19,400.0 | 18,440.0 | 18,440.0 | 18,440.0 | 5,501,000 |
| 2024/03/07 | 20,155.0 | 20,440.0 | 18,680.0 | 18,820.0 | 18,820.0 | 6,764,400 |
| 2024/03/06 | 19,275.0 | 20,065.0 | 19,240.0 | 20,045.0 | 20,045.0 | 4,983,200 |
| 2024/03/05 | 19,340.0 | 19,530.0 | 18,935.0 | 19,445.0 | 19,445.0 | 3,663,800 |
| 2024/03/04 | 19,850.0 | 19,910.0 | 19,405.0 | 19,500.0 | 19,500.0 | 4,339,800 |
| 2024/03/01 | 19,090.0 | 19,430.0 | 18,800.0 | 19,420.0 | 19,420.0 | 4,893,200 |
| 2024/02/29 | 18,500.0 | 18,980.0 | 18,360.0 | 18,735.0 | 18,735.0 | 8,833,000 |
| 2024/02/28 | 19,200.0 | 19,585.0 | 18,900.0 | 18,900.0 | 18,900.0 | 4,691,000 |
| 2024/02/27 | 19,280.0 | 19,670.0 | 19,015.0 | 19,505.0 | 19,505.0 | 4,521,400 |
| 2024/02/26 | 20,295.0 | 20,295.0 | 19,140.0 | 19,205.0 | 19,205.0 | 6,517,900 |
| 2024/02/22 | 19,660.0 | 19,930.0 | 18,960.0 | 19,895.0 | 19,895.0 | 8,678,400 |
| 2024/02/21 | 18,020.0 | 18,690.0 | 17,865.0 | 18,060.0 | 18,060.0 | 5,028,600 |
| 2024/02/20 | 18,450.0 | 19,130.0 | 18,290.0 | 18,450.0 | 18,450.0 | 6,154,800 |
| 2024/02/19 | 18,390.0 | 18,940.0 | 17,965.0 | 18,350.0 | 18,350.0 | 5,996,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＣＲＥＥＮホールディングスの取引履歴を振り返りませんか？
ＳＣＲＥＥＮホールディングスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
