KabuInsight

ＳＣＲＥＥＮホールディングス

7735
プライム/電気機器/SCREEN Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1318,600.018,805.018,435.018,575.0-520.0-2.72%1,096,600
2026-03-1219,250.019,390.018,765.019,095.0-555.0-2.82%1,300,600
2026-03-1119,900.020,045.019,285.019,650.0+195.0+1.00%1,744,100
2026-03-1019,380.020,035.019,115.019,455.0+425.0+2.23%1,299,900
2026-03-0918,740.019,280.018,205.019,030.0-1770.0-8.51%1,868,300
2026-03-0620,005.021,015.020,005.020,800.0+415.0+2.04%1,143,000
2026-03-0520,135.020,735.020,025.020,385.0+650.0+3.29%2,044,400
2026-03-0420,165.020,940.019,515.019,735.0-1430.0-6.76%1,952,400
2026-03-0322,150.022,375.021,045.021,165.0-1075.0-4.83%1,460,400
2026-03-0222,340.022,655.022,120.022,240.0-685.0-2.99%1,500,300
2026-02-2722,580.023,065.022,060.022,925.0-765.0-3.23%1,877,900
2026-02-2623,400.023,870.022,600.023,690.0+320.0+1.37%1,740,500
2026-02-2522,680.023,680.022,615.023,370.0+1645.0+7.57%1,523,500
2026-02-2422,255.022,450.021,655.021,725.0-255.0-1.16%1,854,300
2026-02-2021,150.022,070.021,095.021,980.0+350.0+1.62%1,042,900
2026-02-1921,520.021,940.021,480.021,630.0+570.0+2.71%1,240,100
2026-02-1821,335.021,380.020,795.021,060.0-160.0-0.75%917,600
2026-02-1721,095.021,390.020,780.021,220.0+370.0+1.77%918,800
2026-02-1620,800.021,015.020,340.020,850.0+20.0+0.10%705,200
2026-02-1320,995.021,430.020,720.020,830.0-545.0-2.55%1,260,600
2026-02-1221,560.021,585.020,810.021,375.0+190.0+0.90%1,480,600
2026-02-1021,300.021,645.021,075.021,185.0-155.0-0.73%1,163,400
2026-02-0921,140.021,600.020,850.021,340.0+1180.0+5.85%1,563,500
2026-02-0620,185.020,450.019,650.020,160.0+5.0+0.02%1,474,200
2026-02-0520,465.020,790.019,880.020,155.0-810.0-3.86%1,620,400
2026-02-0420,700.020,970.020,260.020,965.0+75.0+0.36%1,212,700
2026-02-0320,830.021,045.020,290.020,890.0+1360.0+6.96%1,757,300
2026-02-0219,010.020,950.019,010.019,530.0-130.0-0.66%3,586,000
2026-01-3019,795.020,395.019,660.019,660.0-320.0-1.60%2,102,500
2026-01-2920,525.020,850.019,950.019,980.0-495.0-2.42%2,184,200
2026-01-2819,650.020,990.019,560.020,475.0+1225.0+6.36%3,126,600
2026-01-2719,095.019,470.018,870.019,250.0+220.0+1.16%1,116,700
2026-01-2619,125.019,575.018,830.019,030.0-495.0-2.54%1,485,400
2026-01-2319,305.019,680.019,120.019,525.0-180.0-0.91%1,966,100
2026-01-2218,500.019,810.018,450.019,705.0+1730.0+9.62%3,011,700
2026-01-2117,350.018,170.017,340.017,975.0+50.0+0.28%1,345,000
2026-01-2017,900.018,075.017,640.017,925.0-160.0-0.88%997,000
2026-01-1917,700.018,205.017,455.018,085.0+215.0+1.20%1,392,500
2026-01-1617,550.018,040.017,085.017,870.0+990.0+5.86%3,463,600
2026-01-1516,390.017,300.016,070.016,880.0+90.0+0.54%2,290,300
2026-01-1416,290.016,800.016,250.016,790.0+490.0+3.01%1,416,100
2026-01-1316,490.016,495.016,110.016,300.0+450.0+2.84%1,358,900
2026-01-0915,510.016,165.015,355.015,850.0+475.0+3.09%1,669,900
2026-01-0815,960.016,095.015,375.015,375.0-615.0-3.85%1,215,300
2026-01-0716,245.016,450.015,980.015,990.0-80.0-0.50%1,480,100
2026-01-0616,250.016,540.015,870.016,070.0+70.0+0.44%1,417,300
2026-01-0516,195.016,300.015,830.016,000.0+760.0+4.99%2,151,600
2025-12-3014,935.015,280.014,895.015,240.0+245.0+1.63%1,077,200
2025-12-2915,190.015,230.014,820.014,995.0-105.0-0.70%957,800
2025-12-2614,935.015,210.014,890.015,100.0+165.0+1.10%1,036,500
2025-12-2514,900.015,240.014,835.014,935.0+15.0+0.10%1,582,700
2025-12-2414,145.015,320.014,085.014,920.0+1360.0+10.03%4,445,200
2025-12-2313,340.013,640.013,335.013,560.0+135.0+1.01%813,500
2025-12-2213,140.013,450.013,035.013,425.0+635.0+4.96%1,055,000
2025-12-1912,955.013,025.012,725.012,790.00.00.00%771,500
2025-12-1812,870.012,910.012,620.012,790.0-310.0-2.37%1,046,900
2025-12-1712,935.013,230.012,720.013,100.0+280.0+2.18%911,500
2025-12-1613,000.013,280.012,820.012,820.0-320.0-2.44%1,294,100
2025-12-1512,930.013,165.012,930.013,140.0-55.0-0.42%831,000
2025-12-1213,430.013,435.013,050.013,195.0-40.0-0.30%1,003,400
2025-12-1113,810.013,810.013,175.013,235.0-570.0-4.13%1,408,400
2025-12-1013,815.014,170.013,685.013,805.0+40.0+0.29%1,369,800
2025-12-0913,705.013,960.013,685.013,765.0+90.0+0.66%745,000
2025-12-0813,700.013,760.013,525.013,675.0+60.0+0.44%746,200
2025-12-0513,725.013,920.013,615.013,615.0-410.0-2.92%1,024,100
2025-12-0414,035.014,530.013,840.014,025.0-10.0-0.07%1,581,700
2025-12-0313,295.014,140.013,255.014,035.0+1030.0+7.92%2,602,800
2025-12-0213,300.013,430.013,005.013,005.0-150.0-1.14%1,076,200
2025-12-0113,100.013,155.012,730.013,155.0+300.0+2.33%1,216,800
2025-11-2813,025.013,080.012,700.012,855.0-125.0-0.96%934,400
2025-11-2712,800.013,000.012,750.012,980.0+435.0+3.47%801,600
2025-11-2612,430.012,675.012,385.012,545.0+175.0+1.41%831,300
2025-11-2512,680.012,695.012,270.012,370.0-35.0-0.28%1,224,500
2025-11-2112,360.012,495.012,225.012,405.0-555.0-4.28%1,814,200
2025-11-2013,195.013,360.012,820.012,960.0+765.0+6.27%1,753,000
2025-11-1912,565.012,665.012,100.012,195.0-335.0-2.67%1,390,700
2025-11-1812,745.012,835.012,520.012,530.0-315.0-2.45%1,602,000
2025-11-1712,700.012,880.012,510.012,845.0+30.0+0.23%1,161,400
2025-11-1412,430.012,920.012,140.012,815.0+255.0+2.03%2,655,100
2025-11-1311,745.012,670.011,650.012,560.0+700.0+5.90%2,222,400
2025-11-1211,800.012,005.011,715.011,860.0-145.0-1.21%1,285,100
2025-11-1112,320.012,390.011,900.012,005.0-265.0-2.16%1,294,400
2025-11-1012,405.012,425.012,115.012,270.0-80.0-0.65%1,513,800
2025-11-0712,205.012,360.012,060.012,350.0-205.0-1.63%1,368,200
2025-11-0612,885.012,925.012,390.012,555.0-150.0-1.18%2,055,500
2025-11-0512,730.012,960.012,280.012,705.0-155.0-1.21%2,870,600
2025-11-0412,310.013,440.012,160.012,860.0-1825.0-12.43%4,423,500
2025-10-3114,540.014,760.014,170.014,685.0+445.0+3.13%2,446,400
2025-10-3013,745.014,530.013,680.014,240.0+480.0+3.49%3,014,900
2025-10-2913,700.014,080.013,610.013,760.0+185.0+1.36%1,800,200
2025-10-2813,755.013,755.013,500.013,575.0-175.0-1.27%1,062,800
2025-10-2713,675.013,795.013,570.013,750.0+375.0+2.80%1,248,800
2025-10-2413,175.013,445.013,040.013,375.0+500.0+3.88%1,685,400
2025-10-2313,035.013,360.012,860.012,875.0-350.0-2.65%2,002,300
2025-10-2213,200.013,340.013,050.013,225.0-575.0-4.17%2,162,100
2025-10-2113,865.013,960.013,540.013,800.0+95.0+0.69%1,952,100
2025-10-2013,810.013,820.013,625.013,705.0+100.0+0.74%1,270,000
2025-10-1713,900.013,940.013,485.013,605.0-585.0-4.12%1,837,300
2025-10-1614,270.014,550.013,950.014,190.0+220.0+1.57%2,234,300
2025-10-1513,250.014,130.013,225.013,970.0+695.0+5.24%2,294,100
2025-10-1413,550.013,835.013,200.013,275.0-550.0-3.98%1,966,200
2025-10-1014,235.014,270.013,720.013,825.0-470.0-3.29%1,794,000
2025-10-0914,800.014,835.014,025.014,295.0-370.0-2.52%2,490,300
2025-10-0814,580.015,020.014,505.014,665.0-215.0-1.44%1,481,800
2025-10-0715,455.015,520.014,825.014,880.0-180.0-1.20%1,988,800
2025-10-0614,470.015,140.014,430.015,060.0+690.0+4.80%2,429,500
2025-10-0314,515.014,880.014,370.014,370.0-125.0-0.86%2,117,500
2025-10-0214,035.014,495.013,905.014,495.0+1060.0+7.89%1,983,300
2025-10-0113,510.013,785.013,420.013,435.0-25.0-0.19%1,418,800
2025-09-3013,600.013,880.013,450.013,460.0+25.0+0.19%1,337,900
2025-09-2913,360.013,635.013,325.013,435.0-80.0-0.59%1,619,300
2025-09-2613,910.013,975.013,490.013,515.0-520.0-3.71%1,493,500
2025-09-2514,000.014,195.013,735.014,035.0-60.0-0.43%1,533,300
2025-09-2413,800.014,125.013,620.014,095.0+190.0+1.37%1,486,600
2025-09-2213,770.014,170.013,680.013,905.0+130.0+0.94%1,866,500
2025-09-1913,855.013,990.013,370.013,775.0+520.0+3.92%3,427,900
2025-09-1813,080.013,520.012,930.013,255.0+425.0+3.31%2,128,800
2025-09-1712,870.013,105.012,780.012,830.0-70.0-0.54%1,903,900
2025-09-1612,620.012,980.012,580.012,900.0+745.0+6.13%2,276,600
2025-09-1212,620.012,625.012,020.012,155.0——2,356,100

直近120営業日分を表示