ＳＲＥホールディングス(2980)の株価時系列情報
ＳＲＥホールディングス(2980)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,735 | 3,795 | 3,680 | 3,710 | 163,700 |
| 2024/11/07 | 3,760 | 3,780 | 3,620 | 3,645 | 218,600 |
| 2024/11/06 | 3,770 | 3,845 | 3,720 | 3,780 | 163,100 |
| 2024/11/05 | 3,805 | 3,825 | 3,695 | 3,700 | 92,800 |
| 2024/11/01 | 3,780 | 3,845 | 3,730 | 3,735 | 137,400 |
| 2024/10/31 | 3,890 | 3,945 | 3,850 | 3,900 | 109,300 |
| 2024/10/30 | 3,925 | 3,960 | 3,875 | 3,890 | 306,300 |
| 2024/10/29 | 3,840 | 3,945 | 3,820 | 3,930 | 134,300 |
| 2024/10/28 | 3,760 | 3,880 | 3,705 | 3,865 | 110,200 |
| 2024/10/25 | 3,800 | 3,835 | 3,715 | 3,720 | 101,500 |
| 2024/10/24 | 3,745 | 3,860 | 3,725 | 3,810 | 134,600 |
| 2024/10/23 | 3,715 | 3,820 | 3,700 | 3,740 | 159,200 |
| 2024/10/22 | 3,840 | 3,850 | 3,660 | 3,690 | 203,200 |
| 2024/10/21 | 3,825 | 3,940 | 3,805 | 3,895 | 150,800 |
| 2024/10/18 | 3,885 | 3,900 | 3,755 | 3,790 | 155,900 |
| 2024/10/17 | 3,845 | 3,975 | 3,815 | 3,905 | 107,200 |
| 2024/10/16 | 3,910 | 3,995 | 3,855 | 3,855 | 137,600 |
| 2024/10/15 | 4,035 | 4,050 | 3,905 | 3,920 | 164,200 |
| 2024/10/11 | 3,930 | 3,990 | 3,930 | 3,935 | 81,000 |
| 2024/10/10 | 4,005 | 4,045 | 3,915 | 3,930 | 81,300 |
| 2024/10/09 | 4,035 | 4,085 | 3,965 | 3,990 | 90,700 |
| 2024/10/08 | 3,980 | 4,020 | 3,915 | 4,015 | 138,100 |
| 2024/10/07 | 4,130 | 4,130 | 4,035 | 4,040 | 91,500 |
| 2024/10/04 | 4,025 | 4,130 | 4,020 | 4,060 | 103,700 |
| 2024/10/03 | 4,270 | 4,270 | 4,030 | 4,040 | 181,300 |
| 2024/10/02 | 4,230 | 4,280 | 4,085 | 4,130 | 144,900 |
| 2024/10/01 | 4,445 | 4,475 | 4,290 | 4,295 | 107,900 |
| 2024/09/30 | 4,455 | 4,565 | 4,385 | 4,410 | 134,600 |
| 2024/09/27 | 4,580 | 4,630 | 4,525 | 4,620 | 95,500 |
| 2024/09/26 | 4,365 | 4,555 | 4,340 | 4,540 | 116,800 |
| 2024/09/25 | 4,385 | 4,390 | 4,310 | 4,335 | 65,100 |
| 2024/09/24 | 4,460 | 4,490 | 4,315 | 4,315 | 108,500 |
| 2024/09/20 | 4,520 | 4,520 | 4,355 | 4,400 | 130,300 |
| 2024/09/19 | 4,340 | 4,480 | 4,305 | 4,440 | 93,500 |
| 2024/09/18 | 4,315 | 4,390 | 4,195 | 4,270 | 95,800 |
| 2024/09/17 | 4,330 | 4,390 | 4,170 | 4,245 | 126,400 |
| 2024/09/13 | 4,335 | 4,430 | 4,300 | 4,350 | 114,400 |
| 2024/09/12 | 4,325 | 4,410 | 4,290 | 4,335 | 95,600 |
| 2024/09/11 | 4,335 | 4,460 | 4,150 | 4,190 | 188,800 |
| 2024/09/10 | 4,510 | 4,520 | 4,390 | 4,405 | 114,300 |
| 2024/09/09 | 4,335 | 4,490 | 4,305 | 4,465 | 155,200 |
| 2024/09/06 | 4,565 | 4,595 | 4,480 | 4,530 | 142,100 |
| 2024/09/05 | 4,590 | 4,700 | 4,490 | 4,560 | 234,000 |
| 2024/09/04 | 4,890 | 4,895 | 4,645 | 4,660 | 245,300 |
| 2024/09/03 | 4,865 | 5,100 | 4,850 | 5,070 | 166,400 |
| 2024/09/02 | 4,820 | 4,905 | 4,740 | 4,865 | 119,800 |
| 2024/08/30 | 4,765 | 4,810 | 4,730 | 4,785 | 133,300 |
| 2024/08/29 | 4,770 | 4,975 | 4,740 | 4,865 | 120,900 |
| 2024/08/28 | 4,910 | 4,910 | 4,795 | 4,820 | 122,000 |
| 2024/08/27 | 4,805 | 4,915 | 4,725 | 4,915 | 169,500 |
| 2024/08/26 | 4,720 | 4,850 | 4,620 | 4,835 | 171,800 |
| 2024/08/23 | 4,500 | 4,580 | 4,415 | 4,580 | 186,300 |
| 2024/08/22 | 4,540 | 4,655 | 4,470 | 4,560 | 147,000 |
| 2024/08/21 | 4,360 | 4,525 | 4,320 | 4,485 | 170,600 |
| 2024/08/20 | 4,105 | 4,410 | 4,105 | 4,395 | 210,300 |
| 2024/08/19 | 4,070 | 4,155 | 4,045 | 4,050 | 126,300 |
| 2024/08/16 | 3,975 | 4,135 | 3,930 | 4,100 | 167,400 |
| 2024/08/15 | 4,080 | 4,080 | 3,905 | 3,905 | 157,300 |
| 2024/08/14 | 3,945 | 4,100 | 3,945 | 4,025 | 172,300 |
| 2024/08/13 | 4,000 | 4,035 | 3,880 | 3,905 | 191,200 |
| 2024/08/09 | 4,090 | 4,090 | 3,870 | 3,990 | 197,400 |
| 2024/08/08 | 3,685 | 3,880 | 3,550 | 3,740 | 302,700 |
| 2024/08/07 | 4,020 | 4,500 | 3,750 | 3,825 | 482,000 |
| 2024/08/06 | 3,875 | 4,150 | 3,875 | 4,090 | 268,200 |
| 2024/08/05 | 3,735 | 3,965 | 3,560 | 3,595 | 326,200 |
| 2024/08/02 | 4,250 | 4,295 | 4,070 | 4,085 | 231,300 |
| 2024/08/01 | 4,750 | 4,765 | 4,430 | 4,430 | 218,200 |
| 2024/07/31 | 4,620 | 4,825 | 4,585 | 4,820 | 177,400 |
| 2024/07/30 | 4,790 | 4,795 | 4,655 | 4,685 | 155,700 |
| 2024/07/29 | 4,880 | 4,880 | 4,720 | 4,855 | 175,400 |
| 2024/07/26 | 4,930 | 4,935 | 4,810 | 4,810 | 147,000 |
| 2024/07/25 | 4,910 | 4,925 | 4,835 | 4,860 | 148,700 |
| 2024/07/24 | 5,030 | 5,110 | 4,980 | 5,010 | 90,600 |
| 2024/07/23 | 4,990 | 5,190 | 4,985 | 5,090 | 105,500 |
| 2024/07/22 | 5,050 | 5,090 | 4,895 | 5,010 | 130,200 |
| 2024/07/19 | 4,990 | 5,130 | 4,930 | 5,000 | 116,800 |
| 2024/07/18 | 5,240 | 5,290 | 5,060 | 5,070 | 150,100 |
| 2024/07/17 | 5,230 | 5,350 | 5,200 | 5,340 | 182,700 |
| 2024/07/16 | 5,130 | 5,200 | 5,070 | 5,160 | 145,100 |
| 2024/07/12 | 4,905 | 5,090 | 4,845 | 5,060 | 168,900 |
| 2024/07/11 | 4,880 | 4,985 | 4,865 | 4,900 | 190,800 |
| 2024/07/10 | 4,670 | 4,825 | 4,670 | 4,810 | 128,100 |
| 2024/07/09 | 4,745 | 4,780 | 4,670 | 4,675 | 161,400 |
| 2024/07/08 | 4,760 | 4,780 | 4,650 | 4,745 | 131,900 |
| 2024/07/05 | 4,780 | 4,885 | 4,745 | 4,795 | 137,100 |
| 2024/07/04 | 4,830 | 4,915 | 4,805 | 4,850 | 123,300 |
| 2024/07/03 | 4,785 | 4,885 | 4,745 | 4,875 | 143,800 |
| 2024/07/02 | 4,750 | 4,795 | 4,670 | 4,730 | 132,700 |
| 2024/07/01 | 4,870 | 4,910 | 4,695 | 4,710 | 199,800 |
| 2024/06/28 | 4,845 | 4,865 | 4,750 | 4,800 | 165,100 |
| 2024/06/27 | 4,875 | 4,955 | 4,735 | 4,775 | 181,500 |
| 2024/06/26 | 4,695 | 4,935 | 4,680 | 4,895 | 255,700 |
| 2024/06/25 | 4,605 | 4,680 | 4,595 | 4,630 | 77,400 |
| 2024/06/24 | 4,505 | 4,635 | 4,455 | 4,635 | 108,100 |
| 2024/06/21 | 4,620 | 4,705 | 4,535 | 4,540 | 115,200 |
| 2024/06/20 | 4,590 | 4,650 | 4,510 | 4,620 | 97,600 |
| 2024/06/19 | 4,600 | 4,670 | 4,575 | 4,600 | 86,000 |
| 2024/06/18 | 4,640 | 4,705 | 4,540 | 4,575 | 109,400 |
| 2024/06/17 | 4,580 | 4,675 | 4,550 | 4,640 | 168,100 |
| 2024/06/14 | 4,650 | 4,775 | 4,630 | 4,720 | 188,900 |
| 2024/06/13 | 4,385 | 4,750 | 4,385 | 4,675 | 441,000 |
| 2024/06/12 | 4,530 | 4,635 | 4,345 | 4,355 | 200,300 |
| 2024/06/11 | 4,220 | 4,485 | 4,210 | 4,480 | 215,600 |
| 2024/06/10 | 4,160 | 4,305 | 4,160 | 4,215 | 110,800 |
| 2024/06/07 | 4,175 | 4,310 | 4,150 | 4,230 | 122,600 |
| 2024/06/06 | 4,470 | 4,475 | 4,245 | 4,245 | 228,400 |
| 2024/06/05 | 4,305 | 4,425 | 4,230 | 4,400 | 228,500 |
| 2024/06/04 | 4,145 | 4,375 | 4,095 | 4,375 | 218,300 |
| 2024/06/03 | 4,170 | 4,210 | 4,080 | 4,110 | 221,100 |
| 2024/05/31 | 3,880 | 4,050 | 3,830 | 4,045 | 222,200 |
| 2024/05/30 | 3,580 | 3,890 | 3,580 | 3,815 | 220,300 |
| 2024/05/29 | 3,650 | 3,690 | 3,600 | 3,600 | 129,300 |
| 2024/05/28 | 3,695 | 3,780 | 3,680 | 3,695 | 95,200 |
| 2024/05/27 | 3,760 | 3,775 | 3,660 | 3,695 | 107,300 |
| 2024/05/24 | 3,800 | 3,825 | 3,690 | 3,745 | 192,400 |
| 2024/05/23 | 4,030 | 4,030 | 3,865 | 3,885 | 150,200 |
| 2024/05/22 | 3,905 | 3,940 | 3,855 | 3,890 | 115,300 |
| 2024/05/21 | 4,120 | 4,135 | 3,935 | 3,955 | 124,500 |
| 2024/05/20 | 3,980 | 4,125 | 3,975 | 4,050 | 126,900 |
| 2024/05/17 | 4,025 | 4,070 | 3,940 | 4,005 | 213,300 |
| 2024/05/16 | 4,210 | 4,320 | 4,105 | 4,165 | 393,300 |
| 2024/05/15 | 4,360 | 4,525 | 3,905 | 3,930 | 541,600 |
| 2024/05/14 | 4,255 | 4,260 | 4,030 | 4,100 | 317,400 |
| 2024/05/13 | 4,130 | 4,315 | 4,130 | 4,315 | 181,800 |
| 2024/05/10 | 4,200 | 4,310 | 4,190 | 4,230 | 236,500 |
| 2024/05/09 | 4,120 | 4,250 | 4,090 | 4,200 | 152,800 |
| 2024/05/08 | 4,210 | 4,280 | 4,135 | 4,205 | 261,900 |
| 2024/05/07 | 4,165 | 4,380 | 4,165 | 4,330 | 408,600 |
| 2024/05/02 | 3,990 | 4,115 | 3,965 | 4,030 | 201,500 |
| 2024/05/01 | 3,845 | 3,910 | 3,825 | 3,885 | 69,100 |
| 2024/04/30 | 3,965 | 3,965 | 3,855 | 3,900 | 90,900 |
| 2024/04/26 | 3,800 | 3,930 | 3,760 | 3,905 | 162,200 |
| 2024/04/25 | 3,760 | 3,835 | 3,725 | 3,780 | 123,000 |
| 2024/04/24 | 3,760 | 3,840 | 3,725 | 3,810 | 189,500 |
| 2024/04/23 | 3,635 | 3,720 | 3,570 | 3,640 | 126,100 |
| 2024/04/22 | 3,585 | 3,630 | 3,530 | 3,585 | 179,000 |
| 2024/04/19 | 3,690 | 3,695 | 3,460 | 3,570 | 250,400 |
| 2024/04/18 | 3,640 | 3,790 | 3,610 | 3,705 | 186,300 |
| 2024/04/17 | 3,730 | 3,740 | 3,600 | 3,645 | 282,900 |
| 2024/04/16 | 3,990 | 4,025 | 3,715 | 3,730 | 418,000 |
| 2024/04/15 | 4,105 | 4,160 | 4,060 | 4,115 | 165,500 |
| 2024/04/12 | 4,210 | 4,265 | 4,155 | 4,190 | 134,400 |
| 2024/04/11 | 4,250 | 4,290 | 4,190 | 4,190 | 140,000 |
| 2024/04/10 | 4,295 | 4,440 | 4,290 | 4,315 | 203,100 |
| 2024/04/09 | 4,300 | 4,365 | 4,220 | 4,240 | 139,500 |
| 2024/04/08 | 4,195 | 4,230 | 4,105 | 4,230 | 142,100 |
| 2024/04/05 | 4,075 | 4,170 | 4,060 | 4,120 | 154,700 |
| 2024/04/04 | 4,130 | 4,315 | 4,090 | 4,190 | 203,800 |
| 2024/04/03 | 4,120 | 4,205 | 4,055 | 4,060 | 190,900 |
| 2024/04/02 | 4,260 | 4,290 | 4,160 | 4,185 | 160,800 |
| 2024/04/01 | 4,400 | 4,410 | 4,200 | 4,245 | 196,000 |
| 2024/03/29 | 4,220 | 4,430 | 4,200 | 4,355 | 253,700 |
| 2024/03/28 | 4,245 | 4,275 | 4,150 | 4,200 | 207,900 |
| 2024/03/27 | 4,020 | 4,170 | 3,990 | 4,120 | 167,600 |
| 2024/03/26 | 4,010 | 4,040 | 3,980 | 3,985 | 122,600 |
| 2024/03/25 | 4,085 | 4,090 | 4,025 | 4,025 | 86,600 |
| 2024/03/22 | 4,085 | 4,125 | 4,045 | 4,075 | 115,500 |
| 2024/03/21 | 4,175 | 4,235 | 4,105 | 4,110 | 174,100 |
| 2024/03/19 | 3,955 | 4,045 | 3,850 | 4,045 | 191,100 |
| 2024/03/18 | 3,860 | 3,995 | 3,830 | 3,995 | 163,400 |
| 2024/03/15 | 3,860 | 3,935 | 3,785 | 3,930 | 278,800 |
| 2024/03/14 | 3,860 | 3,870 | 3,765 | 3,805 | 165,700 |
| 2024/03/13 | 4,025 | 4,060 | 3,870 | 3,905 | 169,200 |
| 2024/03/12 | 3,775 | 3,990 | 3,770 | 3,975 | 147,900 |
| 2024/03/11 | 3,755 | 3,865 | 3,740 | 3,835 | 193,100 |
| 2024/03/08 | 3,940 | 4,030 | 3,855 | 3,895 | 243,900 |
| 2024/03/07 | 3,960 | 4,045 | 3,835 | 3,860 | 285,600 |
| 2024/03/06 | 3,835 | 3,945 | 3,805 | 3,890 | 212,400 |
| 2024/03/05 | 3,640 | 3,865 | 3,620 | 3,860 | 276,100 |
| 2024/03/04 | 3,715 | 3,815 | 3,640 | 3,660 | 215,200 |
| 2024/03/01 | 3,620 | 3,700 | 3,610 | 3,660 | 158,000 |
| 2024/02/29 | 3,580 | 3,645 | 3,485 | 3,620 | 193,300 |
| 2024/02/28 | 3,675 | 3,750 | 3,585 | 3,600 | 243,400 |
| 2024/02/27 | 3,585 | 3,745 | 3,570 | 3,745 | 474,600 |
| 2024/02/26 | 3,380 | 3,505 | 3,340 | 3,475 | 204,000 |
| 2024/02/22 | 3,395 | 3,395 | 3,255 | 3,335 | 160,000 |
| 2024/02/21 | 3,405 | 3,410 | 3,300 | 3,325 | 247,300 |
| 2024/02/20 | 3,360 | 3,510 | 3,360 | 3,460 | 259,400 |
| 2024/02/19 | 3,285 | 3,310 | 3,215 | 3,300 | 189,100 |
| 2024/02/16 | 3,330 | 3,380 | 3,190 | 3,310 | 288,700 |
| 2024/02/15 | 3,285 | 3,375 | 3,270 | 3,285 | 234,300 |
| 2024/02/14 | 3,200 | 3,305 | 3,150 | 3,280 | 251,300 |
| 2024/02/13 | 3,220 | 3,270 | 3,180 | 3,180 | 190,900 |
| 2024/02/09 | 3,200 | 3,275 | 3,165 | 3,165 | 174,800 |
| 2024/02/08 | 3,330 | 3,340 | 3,230 | 3,240 | 193,400 |
| 2024/02/07 | 3,320 | 3,375 | 3,295 | 3,320 | 118,100 |
| 2024/02/06 | 3,480 | 3,490 | 3,345 | 3,355 | 283,100 |
| 2024/02/05 | 3,450 | 3,565 | 3,415 | 3,520 | 315,000 |
| 2024/02/02 | 3,400 | 3,570 | 3,335 | 3,455 | 857,500 |
| 2024/02/01 | 3,300 | 3,340 | 3,125 | 3,125 | 584,300 |
| 2024/01/31 | 3,300 | 3,470 | 3,165 | 3,370 | 1,259,100 |
| 2024/01/30 | 3,300 | 3,300 | 3,300 | 3,300 | 393,900 |
| 2024/01/29 | 2,770 | 2,812 | 2,745 | 2,798 | 193,600 |
| 2024/01/26 | 2,710 | 2,810 | 2,657 | 2,746 | 198,800 |
| 2024/01/25 | 2,770 | 2,849 | 2,722 | 2,779 | 256,000 |
| 2024/01/24 | 2,758 | 2,762 | 2,712 | 2,749 | 166,600 |
| 2024/01/23 | 2,783 | 2,837 | 2,723 | 2,762 | 333,100 |
| 2024/01/22 | 2,609 | 2,760 | 2,574 | 2,733 | 292,700 |
| 2024/01/19 | 2,500 | 2,693 | 2,483 | 2,562 | 478,200 |
| 2024/01/18 | 2,525 | 2,525 | 2,435 | 2,435 | 336,700 |
| 2024/01/17 | 2,662 | 2,662 | 2,582 | 2,587 | 247,700 |
| 2024/01/16 | 2,774 | 2,810 | 2,669 | 2,680 | 201,600 |
| 2024/01/15 | 2,800 | 2,800 | 2,708 | 2,724 | 177,300 |
| 2024/01/12 | 2,826 | 2,840 | 2,740 | 2,814 | 157,600 |
| 2024/01/11 | 2,823 | 2,834 | 2,784 | 2,826 | 148,500 |
| 2024/01/10 | 2,885 | 2,889 | 2,807 | 2,834 | 159,600 |
| 2024/01/09 | 2,755 | 2,863 | 2,730 | 2,863 | 306,400 |
| 2024/01/05 | 2,774 | 2,798 | 2,684 | 2,686 | 158,700 |
| 2024/01/04 | 2,663 | 2,750 | 2,615 | 2,728 | 160,600 |