[7735 東証1部] SCREENホールディングス 日足 時系列データ

[7735 東証1部] SCREENホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-197480.007610.007450.007600.005023003792015000
2017-09-157320.007440.007260.007390.005049003713258000
2017-09-147360.007440.007360.007380.002995002215853000
2017-09-137250.007370.007240.007330.002309001690787000
2017-09-127400.007420.007170.007230.004627003351972000
2017-09-117270.007330.007260.007320.002330001701249000
2017-09-087320.007380.007220.007260.004912003581477000
2017-09-077160.007370.007120.007350.005618004106531000
2017-09-067010.007140.006970.007120.003978002823774000
2017-09-057160.007190.007070.007090.002194001559353000
2017-09-047170.007210.007100.007150.002583001845281000
2017-09-017150.007190.007080.007190.002496001783399000
2017-08-317130.007140.007070.007110.003401002417259000
2017-08-307150.007160.007000.007060.004127002907873000
2017-08-297060.007130.007030.007120.002979002111623000
2017-08-287200.007260.007140.007150.002355001688289000
2017-08-257290.007300.007200.007220.002167001564235000
2017-08-247260.007290.007240.007260.001922001395878000
2017-08-237380.007380.007270.007280.002975002175080000
2017-08-227360.007370.007300.007320.002417001773403000
2017-08-217400.007420.007330.007350.003538002606236000
2017-08-187230.007470.007200.007310.005650004146909000
2017-08-177270.007320.007250.007270.002814002046296000
2017-08-167260.007330.007200.007210.004165003022561000
2017-08-157470.007510.007300.007300.005293003911793000
2017-08-147430.007490.007360.007400.004251003149852000
2017-08-107550.007630.007480.007530.004784003611599000
2017-08-097500.007650.007410.007470.008686006524289000
2017-08-087500.007530.007380.007440.004618003441395000
2017-08-077260.007380.007220.007370.004068002979441000
2017-08-047210.007270.007170.007210.003093002231770000
2017-08-037360.007360.007130.007250.005537004004879000
2017-08-027400.007510.007390.007480.002799002085786000
2017-08-017350.007360.007220.007340.004993003648260000
2017-07-317390.007470.007350.007400.003556002633370000
2017-07-287760.007800.007360.007390.008390006292374000
2017-07-277700.007940.007660.007880.006111004792622000
2017-07-267700.007730.007650.007710.003413002625498000
2017-07-257580.007660.007580.007650.002507001912539000
2017-07-247650.007650.007540.007560.002209001672877000
2017-07-217460.007710.007460.007680.004540003456837000
2017-07-207570.007620.007450.007500.006115004595099000
2017-07-197620.007660.007560.007580.003654002777192000
2017-07-187500.007630.007450.007600.004879003688276000
2017-07-147650.007670.007510.007520.006081004610299000
2017-07-137700.007730.007650.007710.004245003267272000
2017-07-127750.007790.007640.007670.003565002745802000
2017-07-117820.007830.007720.007760.004289003330475000
2017-07-107740.007860.007700.007860.005691004441362000
2017-07-077540.007710.007520.007660.005592004272012000
2017-07-067760.007790.007540.007590.005867004485337000
2017-07-057300.007620.007280.007610.007667005749588000
2017-07-047460.007480.007290.007320.004081003005088000
2017-07-037450.007490.007360.007400.004522003344781000
2017-06-307500.007540.007430.007500.006709005019417000
2017-06-297750.007780.007690.007740.004238003276798000
2017-06-287730.007740.007630.007650.003898002996467000
2017-06-277810.007830.007690.007800.004437003445211000
2017-06-267760.007860.007760.007810.002798002185489000
2017-06-237900.007910.007710.007760.006160004781236000
2017-06-227990.008000.007910.007910.004066003226324000
2017-06-218010.008060.007960.007960.004491003588012000
2017-06-208060.008080.007990.008060.003630002919852000
2017-06-197870.007970.007840.007930.003507002780192000
2017-06-168000.008020.007850.007870.004209003329170000
2017-06-157790.007990.007760.007970.006171004878290000
2017-06-148200.008310.007990.008010.005694004617017000
2017-06-138100.008210.008070.008140.004736003852692000
2017-06-128190.008250.008020.008180.006410005207964000
2017-06-098550.008550.008410.008450.005684004823931000
2017-06-088490.008620.008460.008480.004691003987268000
2017-06-078380.008500.008350.008470.005140004349025000
2017-06-068440.008450.008340.008370.004608003865916000
2017-06-058250.008440.008250.008400.005253004403312000
2017-06-028300.008340.008220.008300.005967004940698000
2017-06-018130.008380.008120.008260.007997006624193000
2017-05-317840.008080.007780.008060.007152005726139000
2017-05-307870.007870.007770.007840.003510002743922000
2017-05-297900.007950.007840.007900.002774002193980000
2017-05-267960.007970.007870.007900.003401002691563000
2017-05-257950.008000.007920.007940.003172002525773000
2017-05-247970.008020.007940.007960.003415002722235000
2017-05-238000.008020.007920.007920.004200003338182000
2017-05-228120.008120.008000.008000.004481003604939000
2017-05-198070.008130.008030.008070.004872003937810000
2017-05-188100.008230.008020.008020.007550006110924000
2017-05-178310.008370.008260.008320.007644006357464000
2017-05-168190.008290.008130.008280.006708005520441000
2017-05-158130.008190.008060.008120.005994004876113000
2017-05-128200.008260.008130.008130.008129006652256000
2017-05-118300.008300.008210.008240.008883007338057000
2017-05-108110.008330.008070.008240.00197720016233351000
2017-05-098750.008930.008720.008860.005905005226964000
2017-05-088800.008810.008670.008800.005897005164825000
2017-05-028530.008670.008430.008640.007322006296681000
2017-05-018240.008520.008230.008480.0010906009170282000
2017-04-288130.008140.007920.008090.005983004806776000
2017-04-277920.008150.007880.008100.005888004741180000
2017-04-267860.008000.007840.008000.006264004967358000
2017-04-257670.007790.007600.007780.003921003029525000
2017-04-247730.007770.007610.007650.005540004257484000
2017-04-217550.007640.007460.007640.005589004233466000
2017-04-207450.007550.007410.007430.004906003661759000
2017-04-197270.007410.007270.007380.005533004073567000
2017-04-187380.007420.007210.007270.004139003013821000
2017-04-177210.007330.007200.007240.003366002440194000
2017-04-147430.007450.007210.007270.006840005006110000
2017-04-137510.007540.007310.007470.007356005456950000
2017-04-127660.007680.007430.007510.006607004974036000
2017-04-117760.007810.007660.007760.004209003258645000
2017-04-107870.007900.007790.007840.003191002505407000
2017-04-077810.007880.007630.007750.0012104009397693000
2017-04-068050.008100.007890.007930.004574003644941000
2017-04-058120.008190.008010.008110.002913002356675000
2017-04-048170.008250.007990.008090.005702004618595000
2017-04-038280.008290.008140.008190.003953003247886000
2017-03-318290.008290.008130.008190.004533003721340000
2017-03-308160.008330.008160.008220.005520004556764000
2017-03-298100.008320.008040.008140.006896005611918000
2017-03-287940.008170.007870.008080.007922006358025000
2017-03-277720.007920.007700.007870.006179004848543000
2017-03-247530.007760.007520.007750.004710003625507000
2017-03-237490.007610.007480.007520.002770002084317000
2017-03-227570.007630.007480.007490.004440003342145000
2017-03-217810.007820.007730.007750.002784002160785000
2017-03-177730.007820.007700.007770.002745002133449000
2017-03-167700.007790.007660.007740.002909002252506000
2017-03-157730.007760.007700.007740.002618002024657000
2017-03-147680.007760.007650.007740.002196001695885000
2017-03-137710.007790.007670.007680.002483001912350000
2017-03-107590.007740.007570.007710.006359004870191000
2017-03-097570.007630.007540.007590.003587002720806000
2017-03-087480.007540.007450.007490.003518002633073000
2017-03-077530.007620.007460.007480.003605002708151000
2017-03-067600.007640.007500.007510.003245002448799000
2017-03-037660.007720.007540.007550.004917003741383000
2017-03-027840.007840.007710.007720.003430002658811000
2017-03-017580.007710.007540.007660.004228003225672000
2017-02-287620.007640.007550.007580.003670002789197000
2017-02-277500.007620.007500.007560.003850002912700000
2017-02-247550.007610.007480.007530.003685002775120000
2017-02-237660.007660.007560.007600.003143002390181000
2017-02-227710.007770.007580.007610.003835002933371000
2017-02-217600.007740.007560.007660.003051002336819000
2017-02-207660.007720.007620.007640.002636002017773000
2017-02-177650.007750.007630.007660.002989002296873000
2017-02-167700.007770.007580.007740.004281003295442000
2017-02-157890.007920.007720.007740.003611002810558000
2017-02-147930.007970.007710.007740.006126004800707000
2017-02-137900.007930.007810.007850.005527004349438000
2017-02-107690.007840.007650.007770.007201005578820000
2017-02-097500.007650.007400.007540.007265005487881000
2017-02-087140.007550.007130.007540.00143640010633059000
2017-02-076850.007190.006780.007050.00154400010777244000
2017-02-066930.006980.006760.006840.006064004159094000
2017-02-037010.007070.006880.006910.003100002152999000
2017-02-027150.007210.006980.007000.003446002436248000
2017-02-017010.007160.007010.007150.003483002472938000
2017-01-317060.007130.007020.007070.004193002968472000
2017-01-307130.007190.007040.007160.003375002414465000
2017-01-277260.007280.007080.007130.005789004145598000
2017-01-267100.007290.007070.007260.008289005987062000
2017-01-257040.007050.006930.007020.002914002037322000
2017-01-246860.006980.006840.006910.002892002001176000
2017-01-236870.007010.006830.006940.004053002815828000
2017-01-206860.006900.006820.006890.003568002449217000
2017-01-196990.007020.006810.006920.004559003144572000
2017-01-186790.006920.006730.006890.006243004273731000
2017-01-176800.006800.006680.006690.003565002396750000
2017-01-166770.006780.006620.006750.006053004058289000
2017-01-136730.006820.006600.006740.0013985009390743000
2017-01-127120.007160.006980.007020.004820003391798000
2017-01-117210.007260.007120.007140.003389002428812000
2017-01-107120.007260.007090.007180.003027002175157000
2017-01-067030.007170.006990.007140.002758001961148000
2017-01-057300.007310.007000.007110.006751004788329000
2017-01-047280.007310.007160.007300.004418003208241000
2016-12-307160.007270.007100.007250.003652002630380000
2016-12-297250.007250.007070.007110.003226002302472000
2016-12-287210.007340.007200.007320.002292001671649000
2016-12-277280.007290.007200.007220.002432001761218000
2016-12-267210.007300.007160.007200.002833002045241000
2016-12-227080.007200.007050.007200.003564002550715000
2016-12-217080.007290.007070.007140.005866004218487000
2016-12-206950.007080.006870.007080.005867004108118000
2016-12-196900.006950.006810.006870.003290002256339000
2016-12-166910.007000.006900.006990.004767003322840000
2016-12-156800.006910.006790.006850.005866004022926000
2016-12-146690.006900.006640.006780.006385004331087000
2016-12-136470.006710.006470.006700.007061004685536000
2016-12-126440.006490.006390.006480.005729003694535000
2016-12-096280.006400.006250.006380.007313004629052000
2016-12-086390.006440.006270.006320.005192003282933000
2016-12-076370.006370.006220.006270.004881003065794000
2016-12-066450.006490.006250.006270.005803003668686000
2016-12-056380.006410.006270.006400.005090003237619000
2016-12-026510.006550.006350.006440.009813006304880000
2016-12-016900.006970.006790.006810.005355003684591000
2016-11-306910.006960.006800.006820.004219002887806000
2016-11-296750.006990.006750.006980.004939003407504000
2016-11-286860.006870.006740.006810.003841002607245000
2016-11-256940.006990.006770.006850.004583003155563000
2016-11-246960.006970.006880.006950.003097002149322000
2016-11-226850.006860.006800.006860.002239001532143000
2016-11-217000.007020.006840.006850.004368003007184000
2016-11-186830.007020.006820.007020.006795004721188000
2016-11-176720.006760.006600.006700.005070003379367000
2016-11-166780.006930.006720.006750.004221002864499000
2016-11-156720.006760.006590.006610.004764003162200000
2016-11-146810.006870.006680.006790.005496003720638000
2016-11-117170.007170.006670.006740.007903005400571000
2016-11-107070.007180.006990.007070.005791004110044000
2016-11-097070.007150.006620.006690.007493005118781000
2016-11-087170.007170.006760.007010.006817004765911000
2016-11-077100.007160.006960.007070.004177002949716000
2016-11-046860.006930.006810.006910.005224003587621000
2016-11-027130.007170.006980.007030.004185002956510000
2016-11-017150.007240.007120.007230.003361002416227000
2016-10-316840.007210.006840.007190.009688006877933000
2016-10-286710.006760.006650.006760.004232002841456000
2016-10-276590.006600.006500.006560.002472001618245000
2016-10-266650.006700.006590.006610.002253001492031000
2016-10-256530.006690.006500.006670.003223002132993000
2016-10-246560.006570.006390.006470.005253003385859000
2016-10-216670.006710.006560.006580.003204002125142000
2016-10-206670.006690.006580.006630.003517002329109000
2016-10-196700.006740.006620.006660.002460001640120000
2016-10-186630.006700.006570.006690.002925001948527000
2016-10-176600.006690.006530.006640.003239002141966000
2016-10-146530.006630.006310.006620.009551006219474000
2016-10-136800.006800.006650.006730.003390002279930000
2016-10-126810.006840.006670.006700.004221002842776000
2016-10-116810.006930.006760.006910.003943002712686000
2016-10-076730.006840.006730.006810.003771002564985000
2016-10-066720.006870.006690.006730.004887003299433000
2016-10-056620.006720.006610.006690.004588003064324000
2016-10-046690.006730.006570.006700.004668003118815000
2016-10-036510.006590.006310.006590.004976003232342000
2016-09-306630.006700.006430.006470.006488004239696000
2016-09-296590.006790.006540.006780.006232004182052000
2016-09-286500.006600.006380.006540.004877003181366000
2016-09-271267.001318.001256.001318.0032630004232784000
2016-09-261284.001289.001271.001271.0021530002756172000
2016-09-231257.001302.001250.001288.0031930004103757000
2016-09-211243.001262.001222.001259.0032330004025433000
2016-09-201244.001267.001227.001254.0026400003304437000
2016-09-161232.001234.001202.001227.0039000004755147000
2016-09-151226.001259.001211.001217.0041370005082490000
2016-09-141241.001292.001241.001263.0025300003214877000
2016-09-131285.001285.001235.001241.0030740003844465000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog