日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＲＳホールディングス(8163)の株価時系列情報

ＳＲＳホールディングス(8163)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 990 990 972 986 53,400
2018/12/27 994 996 977 992 68,700
2018/12/26 923 975 923 949 100,000
2018/12/25 931 940 913 922 114,400
2018/12/21 980 980 961 961 84,600
2018/12/20 992 994 980 980 72,000
2018/12/19 1,001 1,004 995 995 57,300
2018/12/18 1,002 1,010 1,000 1,001 54,200
2018/12/17 1,009 1,013 1,007 1,011 37,100
2018/12/14 1,013 1,014 1,002 1,005 47,000
2018/12/13 1,008 1,014 1,005 1,010 30,300
2018/12/12 1,001 1,012 1,001 1,010 31,600
2018/12/11 1,006 1,009 1,000 1,000 38,500
2018/12/10 1,010 1,016 1,001 1,005 57,400
2018/12/07 1,015 1,027 1,013 1,025 37,800
2018/12/06 1,025 1,027 1,012 1,019 37,900
2018/12/05 1,015 1,038 1,010 1,022 42,600
2018/12/04 1,030 1,035 1,021 1,021 41,200
2018/12/03 1,035 1,039 1,031 1,036 38,700
2018/11/30 1,030 1,034 1,024 1,032 31,000
2018/11/29 1,030 1,035 1,020 1,020 27,400
2018/11/28 1,032 1,033 1,029 1,033 25,400
2018/11/27 1,032 1,032 1,024 1,026 23,100
2018/11/26 1,030 1,034 1,024 1,031 44,900
2018/11/22 1,024 1,029 1,011 1,028 32,100
2018/11/21 1,010 1,028 1,006 1,025 61,000
2018/11/20 1,011 1,019 1,004 1,017 38,400
2018/11/19 1,005 1,011 1,001 1,009 35,200
2018/11/16 999 1,014 996 1,008 37,700
2018/11/15 1,001 1,004 998 1,003 29,900
2018/11/14 1,005 1,009 999 1,000 28,300
2018/11/13 1,000 1,009 997 1,004 36,800
2018/11/12 1,013 1,018 1,008 1,011 32,500
2018/11/09 1,010 1,015 1,008 1,010 38,800
2018/11/08 1,000 1,015 1,000 1,007 69,100
2018/11/07 991 998 990 994 27,400
2018/11/06 992 992 983 991 29,000
2018/11/05 982 988 981 981 34,600
2018/11/02 998 998 982 989 38,900
2018/11/01 998 999 989 993 35,300
2018/10/31 1,004 1,004 989 998 44,100
2018/10/30 975 1,003 975 998 92,000
2018/10/29 983 988 974 974 99,500
2018/10/26 991 994 986 987 47,800
2018/10/25 992 993 981 986 60,800
2018/10/24 998 1,003 994 997 33,600
2018/10/23 998 1,000 995 995 28,000
2018/10/22 1,001 1,010 996 1,005 27,000
2018/10/19 1,001 1,005 1,000 1,002 19,700
2018/10/18 999 1,012 999 1,007 41,700
2018/10/17 985 997 983 993 36,700
2018/10/16 987 988 978 979 84,700
2018/10/15 999 999 988 988 79,300
2018/10/12 1,000 1,001 997 997 65,100
2018/10/11 1,000 1,008 998 1,002 95,500
2018/10/10 1,008 1,020 1,006 1,011 46,900
2018/10/09 1,006 1,010 1,003 1,008 37,600
2018/10/05 1,005 1,009 1,000 1,006 38,600
2018/10/04 1,010 1,010 1,001 1,006 42,000
2018/10/03 1,022 1,022 1,007 1,009 37,700
2018/10/02 1,015 1,029 1,013 1,021 76,900
2018/10/01 1,013 1,013 1,008 1,008 33,700
2018/09/28 1,006 1,023 1,006 1,015 61,000
2018/09/27 1,016 1,016 1,005 1,006 83,900
2018/09/26 1,030 1,033 1,003 1,007 395,200
2018/09/25 1,040 1,048 1,037 1,045 464,200
2018/09/21 1,040 1,048 1,040 1,040 146,700
2018/09/20 1,046 1,049 1,036 1,045 86,300
2018/09/19 1,046 1,050 1,045 1,050 94,800
2018/09/18 1,030 1,047 1,030 1,041 115,800
2018/09/14 1,030 1,032 1,025 1,028 80,300
2018/09/13 1,024 1,037 1,024 1,032 46,000
2018/09/12 1,031 1,035 1,016 1,025 74,500
2018/09/11 1,035 1,036 1,028 1,035 34,100
2018/09/10 1,014 1,036 1,013 1,035 76,200
2018/09/07 1,017 1,018 1,011 1,014 37,000
2018/09/06 1,002 1,018 1,001 1,017 74,800
2018/09/05 1,001 1,006 1,000 1,003 49,000
2018/09/04 1,004 1,004 1,000 1,002 53,000
2018/09/03 1,000 1,002 997 998 190,400
2018/08/31 1,005 1,005 1,001 1,001 85,200
2018/08/30 1,002 1,004 1,000 1,001 46,000
2018/08/29 1,000 1,007 1,000 1,003 42,400
2018/08/28 1,004 1,005 1,001 1,003 28,100
2018/08/27 1,000 1,003 1,000 1,002 21,900
2018/08/24 1,001 1,003 998 999 24,500
2018/08/23 1,005 1,005 999 1,001 22,000
2018/08/22 995 1,001 992 1,001 39,800
2018/08/21 1,000 1,001 995 995 36,100
2018/08/20 995 1,004 994 1,000 33,800
2018/08/17 991 997 987 997 35,400
2018/08/16 992 997 990 992 35,900
2018/08/15 995 999 992 994 26,700
2018/08/14 991 994 990 993 38,700
2018/08/13 997 997 991 992 45,900
2018/08/10 999 1,001 996 998 38,200
2018/08/09 1,005 1,005 999 999 31,700
2018/08/08 998 1,004 998 1,000 28,800
2018/08/07 997 1,002 997 1,001 21,500
2018/08/06 1,001 1,003 996 997 22,900
2018/08/03 1,007 1,007 997 1,001 39,700
2018/08/02 1,011 1,017 1,006 1,006 48,500
2018/08/01 1,013 1,013 1,004 1,007 27,600
2018/07/31 1,004 1,010 999 1,004 38,600
2018/07/30 1,000 1,013 1,000 1,004 21,200
2018/07/27 1,000 1,007 997 1,003 35,000
2018/07/26 993 999 992 999 29,000
2018/07/25 996 997 987 987 31,000
2018/07/24 998 998 991 994 31,500
2018/07/23 999 1,001 991 991 31,000
2018/07/20 998 1,001 993 997 28,800
2018/07/19 1,000 1,000 993 998 43,800
2018/07/18 999 1,002 996 999 29,400
2018/07/17 997 999 993 993 51,000
2018/07/13 985 996 985 991 31,200
2018/07/12 990 995 985 985 27,200
2018/07/11 988 993 980 980 96,900
2018/07/10 991 1,004 989 992 44,700
2018/07/09 985 991 983 987 50,300
2018/07/06 990 997 985 990 48,900
2018/07/05 1,000 1,000 989 989 63,900
2018/07/04 997 1,001 991 1,001 51,300
2018/07/03 990 1,001 988 997 59,700
2018/07/02 1,009 1,009 990 991 82,100
2018/06/29 1,015 1,019 1,007 1,007 55,500
2018/06/28 1,040 1,040 1,016 1,016 78,300
2018/06/27 1,020 1,052 1,018 1,048 71,000
2018/06/26 1,022 1,023 1,007 1,015 50,100
2018/06/25 1,039 1,040 1,015 1,017 72,000
2018/06/22 1,029 1,038 1,028 1,037 57,800
2018/06/21 1,026 1,029 1,022 1,026 54,100
2018/06/20 1,018 1,025 1,018 1,024 48,700
2018/06/19 1,015 1,025 1,015 1,019 59,700
2018/06/18 1,017 1,017 1,011 1,014 33,000
2018/06/15 1,015 1,018 1,012 1,016 29,600
2018/06/14 1,009 1,018 1,004 1,017 49,300
2018/06/13 1,010 1,019 1,009 1,009 59,500
2018/06/12 1,005 1,010 1,002 1,008 54,300
2018/06/11 998 1,009 997 1,003 90,300
2018/06/08 987 998 987 996 71,200
2018/06/07 987 993 987 993 25,300
2018/06/06 989 993 988 989 52,000
2018/06/05 989 991 987 991 30,300
2018/06/04 989 992 987 989 45,800
2018/06/01 985 988 982 986 44,400
2018/05/31 985 986 980 982 26,700
2018/05/30 981 986 981 985 32,000
2018/05/29 984 987 980 986 26,900
2018/05/28 984 987 979 984 28,500
2018/05/25 983 988 980 985 19,100
2018/05/24 985 991 983 986 36,500
2018/05/23 980 985 975 985 27,100
2018/05/22 975 984 975 979 30,000
2018/05/21 978 980 973 975 30,500
2018/05/18 981 984 976 979 37,500
2018/05/17 987 987 980 982 28,800
2018/05/16 986 988 982 986 35,900
2018/05/15 988 988 984 986 25,900
2018/05/14 984 990 981 988 84,000
2018/05/11 974 982 970 976 50,100
2018/05/10 977 981 972 977 31,000
2018/05/09 983 984 977 977 45,500
2018/05/08 987 988 981 981 41,300
2018/05/07 986 988 980 982 48,700
2018/05/02 977 988 977 983 53,600
2018/05/01 973 978 972 976 34,800
2018/04/27 971 977 971 973 39,800
2018/04/26 973 977 969 974 46,200
2018/04/25 961 972 961 971 49,900
2018/04/24 965 967 963 965 22,000
2018/04/23 962 969 961 965 26,300
2018/04/20 961 969 961 967 25,100
2018/04/19 969 969 957 965 26,000
2018/04/18 961 966 961 962 15,500
2018/04/17 965 968 961 961 22,100
2018/04/16 964 967 956 965 43,100
2018/04/13 961 961 955 957 35,200
2018/04/12 954 964 954 962 40,300
2018/04/11 961 964 954 958 61,900
2018/04/10 967 972 961 961 62,500
2018/04/09 950 968 948 966 61,100
2018/04/06 954 959 946 951 58,700
2018/04/05 952 956 949 954 63,500
2018/04/04 944 956 942 953 63,000
2018/04/03 945 951 940 943 67,000
2018/04/02 956 957 947 948 50,600
2018/03/30 960 964 953 956 54,100
2018/03/29 949 959 949 959 86,100
2018/03/28 951 956 943 948 288,800
2018/03/27 978 983 964 964 429,100
2018/03/26 980 982 971 979 157,400
2018/03/23 986 989 980 982 129,400
2018/03/22 987 993 986 991 72,800
2018/03/20 990 991 984 988 72,700
2018/03/19 993 997 987 993 73,800
2018/03/16 995 997 987 993 75,100
2018/03/15 988 995 984 995 61,200
2018/03/14 980 987 978 987 57,400
2018/03/13 975 980 971 980 55,500
2018/03/12 975 975 966 973 67,800
2018/03/09 970 979 966 971 123,800
2018/03/08 968 968 958 962 41,600
2018/03/07 961 970 960 963 46,900
2018/03/06 963 965 957 959 50,100
2018/03/05 957 961 951 954 71,900
2018/03/02 960 962 955 960 71,800
2018/03/01 967 975 965 966 63,400
2018/02/28 968 978 968 971 54,400
2018/02/27 974 978 970 971 80,900
2018/02/26 959 973 959 971 126,900
2018/02/23 956 957 952 957 37,200
2018/02/22 950 953 947 951 95,400
2018/02/21 953 959 950 956 90,500
2018/02/20 950 953 948 951 48,400
2018/02/19 937 950 933 950 60,300
2018/02/16 931 935 930 932 78,000
2018/02/15 930 935 922 922 93,300
2018/02/14 940 942 930 931 84,800
2018/02/13 954 957 939 940 99,000
2018/02/09 936 958 936 954 111,300
2018/02/08 946 960 946 956 113,100
2018/02/07 949 957 944 945 133,700
2018/02/06 940 944 925 933 250,300
2018/02/05 941 952 941 950 98,500
2018/02/02 950 952 945 952 68,800
2018/02/01 945 948 942 947 69,700
2018/01/31 942 946 940 941 72,600
2018/01/30 951 951 943 943 88,700
2018/01/29 950 953 948 949 39,800
2018/01/26 949 953 949 949 37,700
2018/01/25 952 952 948 949 40,200
2018/01/24 950 952 948 951 40,000
2018/01/23 949 950 946 949 37,300
2018/01/22 943 947 943 945 30,400
2018/01/19 947 947 942 945 28,300
2018/01/18 940 946 940 942 56,300
2018/01/17 941 943 939 941 40,400
2018/01/16 946 946 940 943 52,100
2018/01/15 939 943 938 940 39,000
2018/01/12 939 946 936 937 68,200
2018/01/11 942 946 939 946 41,800
2018/01/10 939 943 938 941 32,200
2018/01/09 943 943 938 938 55,100
2018/01/05 943 943 935 940 61,500
2018/01/04 946 946 939 941 44,500

このページの先頭へ