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 |
|---|---|---|---|---|---|
| 2026/06/19 | 2,434 | 2,437 | 2,388 | 2,429 | 357,300 |
| 2026/06/18 | 2,512 | 2,559 | 2,447 | 2,451 | 350,700 |
| 2026/06/17 | 2,428 | 2,626 | 2,427 | 2,562 | 478,100 |
| 2026/06/16 | 2,494 | 2,529 | 2,425 | 2,425 | 718,900 |
| 2026/06/15 | 2,386 | 2,488 | 2,385 | 2,462 | 729,100 |
| 2026/06/12 | 2,431 | 2,441 | 2,359 | 2,386 | 603,600 |
| 2026/06/11 | 2,484 | 2,488 | 2,422 | 2,431 | 439,000 |
| 2026/06/10 | 2,665 | 2,667 | 2,515 | 2,532 | 399,400 |
| 2026/06/09 | 2,633 | 2,706 | 2,578 | 2,637 | 460,900 |
| 2026/06/08 | 2,601 | 2,665 | 2,560 | 2,583 | 475,500 |
| 2026/06/05 | 2,517 | 2,639 | 2,517 | 2,627 | 412,800 |
| 2026/06/04 | 2,535 | 2,557 | 2,466 | 2,474 | 371,200 |
| 2026/06/03 | 2,570 | 2,570 | 2,460 | 2,535 | 472,500 |
| 2026/06/02 | 2,513 | 2,622 | 2,462 | 2,620 | 929,400 |
| 2026/06/01 | 2,451 | 2,524 | 2,403 | 2,463 | 606,300 |
| 2026/05/29 | 2,450 | 2,500 | 2,401 | 2,401 | 786,200 |
| 2026/05/28 | 2,522 | 2,536 | 2,416 | 2,445 | 757,200 |
| 2026/05/27 | 2,580 | 2,594 | 2,507 | 2,559 | 678,600 |
| 2026/05/26 | 2,623 | 2,640 | 2,565 | 2,610 | 445,900 |
| 2026/05/25 | 2,718 | 2,725 | 2,574 | 2,580 | 694,400 |
| 2026/05/22 | 2,593 | 2,714 | 2,588 | 2,618 | 610,700 |
| 2026/05/21 | 2,568 | 2,584 | 2,494 | 2,558 | 510,500 |
| 2026/05/20 | 2,635 | 2,641 | 2,495 | 2,518 | 952,000 |
| 2026/05/19 | 2,740 | 2,753 | 2,576 | 2,632 | 980,400 |
| 2026/05/18 | 2,792 | 2,810 | 2,658 | 2,726 | 1,024,100 |
| 2026/05/15 | 2,895 | 2,950 | 2,681 | 2,706 | 2,429,800 |
| 2026/05/14 | 3,225 | 3,225 | 3,225 | 3,225 | 95,200 |
| 2026/05/13 | 3,860 | 3,945 | 3,820 | 3,925 | 341,900 |
| 2026/05/12 | 4,060 | 4,080 | 3,760 | 3,865 | 479,100 |
| 2026/05/11 | 4,030 | 4,150 | 3,980 | 4,060 | 360,300 |
| 2026/05/08 | 3,850 | 4,025 | 3,795 | 4,015 | 514,500 |
| 2026/05/07 | 3,700 | 3,845 | 3,675 | 3,800 | 491,600 |
| 2026/05/01 | 3,525 | 3,690 | 3,525 | 3,650 | 307,700 |
| 2026/04/30 | 3,530 | 3,590 | 3,475 | 3,560 | 221,000 |
| 2026/04/28 | 3,540 | 3,595 | 3,505 | 3,565 | 476,800 |
| 2026/04/27 | 3,460 | 3,545 | 3,375 | 3,400 | 666,400 |
| 2026/04/24 | 3,340 | 3,395 | 3,235 | 3,250 | 302,200 |
| 2026/04/23 | 3,350 | 3,430 | 3,330 | 3,380 | 284,000 |
| 2026/04/22 | 3,610 | 3,630 | 3,320 | 3,340 | 462,200 |
| 2026/04/21 | 3,750 | 3,825 | 3,670 | 3,680 | 194,200 |
| 2026/04/20 | 3,740 | 3,740 | 3,615 | 3,700 | 186,800 |
| 2026/04/17 | 3,685 | 3,775 | 3,680 | 3,715 | 220,100 |
| 2026/04/16 | 3,730 | 3,835 | 3,675 | 3,685 | 335,100 |
| 2026/04/15 | 3,455 | 3,680 | 3,450 | 3,660 | 413,300 |
| 2026/04/14 | 3,385 | 3,460 | 3,365 | 3,440 | 416,600 |
| 2026/04/13 | 3,305 | 3,345 | 3,270 | 3,315 | 257,300 |
| 2026/04/10 | 3,370 | 3,395 | 3,315 | 3,330 | 464,400 |
| 2026/04/09 | 3,530 | 3,535 | 3,350 | 3,380 | 387,400 |
| 2026/04/08 | 3,400 | 3,530 | 3,380 | 3,510 | 577,200 |
| 2026/04/07 | 3,350 | 3,415 | 3,320 | 3,350 | 406,900 |
| 2026/04/06 | 3,215 | 3,340 | 3,200 | 3,310 | 309,900 |
| 2026/04/03 | 3,105 | 3,250 | 3,100 | 3,225 | 378,300 |
| 2026/03/27 | 2,702 | 2,882 | 2,699 | 2,882 | 394,500 |
| 2026/03/26 | 2,700 | 2,753 | 2,693 | 2,732 | 201,100 |
| 2026/03/25 | 2,635 | 2,718 | 2,621 | 2,711 | 274,000 |
| 2026/03/24 | 2,600 | 2,642 | 2,581 | 2,635 | 201,400 |
| 2026/03/23 | 2,563 | 2,589 | 2,508 | 2,535 | 369,000 |
| 2026/03/19 | 2,649 | 2,705 | 2,635 | 2,663 | 202,100 |
| 2026/03/18 | 2,676 | 2,719 | 2,659 | 2,716 | 159,700 |
| 2026/03/17 | 2,724 | 2,733 | 2,664 | 2,684 | 149,800 |
| 2026/03/16 | 2,690 | 2,718 | 2,652 | 2,674 | 164,400 |
| 2026/03/13 | 2,700 | 2,765 | 2,700 | 2,715 | 130,300 |
| 2026/03/12 | 2,709 | 2,750 | 2,685 | 2,719 | 264,400 |
| 2026/03/11 | 2,784 | 2,809 | 2,744 | 2,749 | 229,500 |
| 2026/03/10 | 2,767 | 2,795 | 2,710 | 2,778 | 229,300 |
| 2026/03/09 | 2,695 | 2,758 | 2,644 | 2,753 | 377,400 |
| 2026/03/06 | 2,713 | 2,888 | 2,708 | 2,845 | 428,600 |
| 2026/03/05 | 2,759 | 2,793 | 2,700 | 2,708 | 242,000 |
| 2026/03/04 | 2,711 | 2,757 | 2,573 | 2,637 | 511,400 |
| 2026/03/03 | 2,860 | 2,880 | 2,751 | 2,751 | 378,700 |
| 2026/03/02 | 2,876 | 2,949 | 2,860 | 2,880 | 378,500 |
| 2026/02/27 | 2,872 | 3,010 | 2,866 | 2,920 | 540,900 |
| 2026/02/26 | 2,680 | 2,886 | 2,668 | 2,822 | 455,400 |
| 2026/02/25 | 2,650 | 2,787 | 2,639 | 2,675 | 398,700 |
| 2026/02/24 | 2,715 | 2,715 | 2,602 | 2,609 | 497,700 |
| 2026/02/20 | 2,812 | 2,851 | 2,760 | 2,789 | 438,800 |
| 2026/02/19 | 2,792 | 2,813 | 2,735 | 2,788 | 423,900 |
| 2026/02/18 | 2,727 | 2,854 | 2,703 | 2,813 | 955,100 |
| 2026/02/17 | 2,656 | 2,665 | 2,594 | 2,627 | 529,500 |
| 2026/02/16 | 2,705 | 2,719 | 2,620 | 2,682 | 1,004,100 |
| 2026/02/13 | 3,080 | 3,110 | 2,708 | 2,755 | 1,395,100 |
| 2026/02/12 | 2,976 | 3,080 | 2,925 | 3,080 | 855,700 |
| 2026/02/10 | 2,500 | 2,599 | 2,474 | 2,576 | 556,700 |
| 2026/02/09 | 2,500 | 2,512 | 2,430 | 2,472 | 543,700 |
| 2026/02/06 | 2,573 | 2,573 | 2,418 | 2,450 | 834,200 |
| 2026/02/05 | 2,553 | 2,658 | 2,512 | 2,610 | 561,700 |
| 2026/02/04 | 2,815 | 2,815 | 2,594 | 2,603 | 1,035,400 |
| 2026/02/03 | 2,900 | 2,901 | 2,820 | 2,840 | 384,800 |
| 2026/02/02 | 2,958 | 2,968 | 2,880 | 2,889 | 222,500 |
| 2026/01/30 | 2,927 | 2,977 | 2,881 | 2,950 | 235,800 |
| 2026/01/29 | 2,900 | 2,931 | 2,842 | 2,931 | 251,900 |
| 2026/01/28 | 2,973 | 2,984 | 2,926 | 2,932 | 148,200 |
| 2026/01/27 | 3,000 | 3,015 | 2,966 | 2,971 | 168,900 |
| 2026/01/26 | 3,055 | 3,060 | 2,991 | 3,000 | 160,400 |
| 2026/01/23 | 3,095 | 3,100 | 3,030 | 3,030 | 170,600 |
| 2026/01/22 | 3,145 | 3,185 | 3,090 | 3,105 | 158,500 |
| 2026/01/21 | 3,220 | 3,220 | 3,110 | 3,145 | 208,100 |
| 2026/01/20 | 3,200 | 3,300 | 3,175 | 3,245 | 170,100 |
| 2026/01/19 | 3,250 | 3,250 | 3,180 | 3,195 | 151,000 |
| 2026/01/16 | 3,325 | 3,355 | 3,235 | 3,290 | 122,600 |
| 2026/01/15 | 3,260 | 3,320 | 3,235 | 3,320 | 111,200 |
| 2026/01/14 | 3,315 | 3,345 | 3,280 | 3,305 | 120,300 |
| 2026/01/13 | 3,310 | 3,350 | 3,270 | 3,300 | 141,700 |
| 2026/01/09 | 3,260 | 3,305 | 3,255 | 3,270 | 152,600 |
| 2026/01/08 | 3,310 | 3,350 | 3,285 | 3,300 | 186,500 |
| 2026/01/07 | 3,340 | 3,340 | 3,240 | 3,300 | 161,500 |
| 2026/01/06 | 3,300 | 3,405 | 3,295 | 3,360 | 157,300 |
| 2026/01/05 | 3,355 | 3,370 | 3,240 | 3,265 | 235,700 |
| 2025/12/30 | 3,355 | 3,360 | 3,285 | 3,345 | 109,500 |
| 2025/12/29 | 3,385 | 3,415 | 3,335 | 3,380 | 149,100 |
| 2025/12/26 | 3,460 | 3,465 | 3,335 | 3,370 | 132,600 |
| 2025/12/25 | 3,360 | 3,475 | 3,350 | 3,445 | 139,000 |
| 2025/12/24 | 3,300 | 3,400 | 3,290 | 3,360 | 76,600 |
| 2025/12/23 | 3,300 | 3,365 | 3,295 | 3,320 | 105,900 |
| 2025/12/22 | 3,450 | 3,465 | 3,315 | 3,360 | 140,600 |
| 2025/12/19 | 3,305 | 3,440 | 3,305 | 3,395 | 116,800 |
| 2025/12/18 | 3,275 | 3,375 | 3,270 | 3,320 | 93,900 |
| 2025/12/17 | 3,400 | 3,415 | 3,255 | 3,285 | 119,100 |
| 2025/12/16 | 3,490 | 3,490 | 3,310 | 3,360 | 169,200 |
| 2025/12/15 | 3,350 | 3,510 | 3,345 | 3,500 | 193,400 |
| 2025/12/12 | 3,335 | 3,415 | 3,320 | 3,345 | 142,800 |
| 2025/12/11 | 3,290 | 3,365 | 3,245 | 3,305 | 226,800 |
| 2025/12/10 | 3,225 | 3,260 | 3,165 | 3,195 | 209,700 |
| 2025/12/09 | 3,360 | 3,390 | 3,220 | 3,225 | 192,200 |
| 2025/12/08 | 3,340 | 3,415 | 3,330 | 3,400 | 133,400 |
| 2025/12/05 | 3,315 | 3,425 | 3,315 | 3,360 | 140,200 |
| 2025/12/04 | 3,345 | 3,410 | 3,340 | 3,350 | 132,100 |
| 2025/12/03 | 3,330 | 3,395 | 3,325 | 3,390 | 184,600 |
| 2025/12/02 | 3,410 | 3,415 | 3,250 | 3,315 | 222,000 |
| 2025/12/01 | 3,500 | 3,515 | 3,355 | 3,360 | 273,800 |
| 2025/11/28 | 3,425 | 3,520 | 3,405 | 3,505 | 226,800 |
| 2025/11/27 | 3,420 | 3,470 | 3,345 | 3,405 | 265,400 |
| 2025/11/26 | 3,350 | 3,500 | 3,315 | 3,470 | 451,900 |
| 2025/11/25 | 3,190 | 3,320 | 3,150 | 3,295 | 398,000 |
| 2025/11/21 | 2,974 | 3,135 | 2,974 | 3,120 | 239,000 |
| 2025/11/20 | 3,025 | 3,025 | 2,977 | 2,993 | 122,100 |
| 2025/11/19 | 3,005 | 3,050 | 2,946 | 2,988 | 207,000 |
| 2025/11/18 | 2,964 | 3,030 | 2,950 | 3,005 | 220,700 |
| 2025/11/17 | 3,030 | 3,035 | 2,962 | 2,989 | 206,300 |
| 2025/11/14 | 3,035 | 3,100 | 2,987 | 3,030 | 250,300 |
| 2025/11/13 | 3,090 | 3,210 | 3,070 | 3,105 | 398,600 |
| 2025/11/12 | 2,977 | 3,100 | 2,920 | 3,090 | 719,800 |
| 2025/11/11 | 2,817 | 2,818 | 2,752 | 2,777 | 216,800 |
| 2025/11/10 | 2,759 | 2,838 | 2,754 | 2,818 | 188,900 |
| 2025/11/07 | 2,723 | 2,783 | 2,718 | 2,766 | 194,200 |
| 2025/11/06 | 2,757 | 2,769 | 2,700 | 2,700 | 144,000 |
| 2025/11/05 | 2,763 | 2,777 | 2,661 | 2,719 | 202,100 |
| 2025/11/04 | 2,789 | 2,806 | 2,753 | 2,778 | 183,900 |
| 2025/10/31 | 2,745 | 2,829 | 2,738 | 2,821 | 195,200 |
| 2025/10/30 | 2,750 | 2,787 | 2,718 | 2,723 | 513,400 |
| 2025/10/29 | 2,870 | 2,881 | 2,753 | 2,777 | 331,300 |
| 2025/10/28 | 2,912 | 2,935 | 2,871 | 2,881 | 185,400 |
| 2025/10/27 | 2,880 | 2,943 | 2,880 | 2,929 | 170,200 |
| 2025/10/24 | 2,888 | 2,894 | 2,864 | 2,873 | 219,700 |
| 2025/10/23 | 2,928 | 2,941 | 2,870 | 2,886 | 230,700 |
| 2025/10/22 | 2,953 | 2,991 | 2,938 | 2,942 | 216,100 |
| 2025/10/21 | 2,986 | 2,986 | 2,921 | 2,942 | 201,100 |
| 2025/10/20 | 2,970 | 3,010 | 2,943 | 2,959 | 212,500 |
| 2025/10/17 | 3,000 | 3,000 | 2,905 | 2,921 | 269,000 |
| 2025/10/16 | 3,055 | 3,080 | 3,000 | 3,030 | 93,300 |
| 2025/10/15 | 2,992 | 3,035 | 2,990 | 3,025 | 126,900 |
| 2025/10/14 | 3,055 | 3,065 | 2,974 | 3,005 | 254,500 |
| 2025/10/10 | 3,090 | 3,140 | 3,080 | 3,135 | 118,100 |
| 2025/10/09 | 3,135 | 3,170 | 3,070 | 3,100 | 164,100 |
| 2025/10/08 | 3,205 | 3,230 | 3,155 | 3,155 | 71,900 |
| 2025/10/07 | 3,220 | 3,240 | 3,155 | 3,205 | 126,200 |
| 2025/10/06 | 3,170 | 3,240 | 3,135 | 3,240 | 178,700 |
| 2025/10/03 | 3,050 | 3,130 | 3,050 | 3,080 | 134,900 |
| 2025/10/02 | 3,100 | 3,115 | 3,040 | 3,070 | 134,700 |
| 2025/10/01 | 3,205 | 3,205 | 3,045 | 3,055 | 227,700 |
| 2025/09/30 | 3,275 | 3,290 | 3,220 | 3,235 | 107,700 |
| 2025/09/29 | 3,355 | 3,355 | 3,250 | 3,250 | 126,000 |
| 2025/09/26 | 3,250 | 3,360 | 3,220 | 3,325 | 178,100 |
| 2025/09/25 | 3,290 | 3,300 | 3,210 | 3,235 | 128,600 |
| 2025/09/24 | 3,325 | 3,330 | 3,250 | 3,255 | 121,700 |
| 2025/09/22 | 3,340 | 3,385 | 3,335 | 3,345 | 101,500 |
| 2025/09/19 | 3,390 | 3,390 | 3,260 | 3,320 | 131,600 |
| 2025/09/18 | 3,285 | 3,350 | 3,280 | 3,330 | 88,600 |
| 2025/09/17 | 3,315 | 3,325 | 3,270 | 3,275 | 125,200 |
| 2025/09/16 | 3,315 | 3,335 | 3,260 | 3,305 | 97,900 |
| 2025/09/12 | 3,230 | 3,320 | 3,210 | 3,310 | 141,300 |
| 2025/09/11 | 3,285 | 3,285 | 3,200 | 3,215 | 190,300 |
| 2025/09/10 | 3,350 | 3,350 | 3,250 | 3,295 | 141,100 |
| 2025/09/09 | 3,400 | 3,405 | 3,320 | 3,355 | 153,400 |
| 2025/09/08 | 3,355 | 3,420 | 3,330 | 3,370 | 258,000 |
| 2025/09/05 | 3,190 | 3,235 | 3,185 | 3,215 | 73,400 |
| 2025/09/04 | 3,190 | 3,210 | 3,150 | 3,190 | 91,200 |
| 2025/09/03 | 3,185 | 3,215 | 3,140 | 3,150 | 127,800 |
| 2025/09/02 | 3,270 | 3,285 | 3,200 | 3,225 | 138,100 |
| 2025/09/01 | 3,315 | 3,350 | 3,255 | 3,270 | 99,500 |
| 2025/08/29 | 3,285 | 3,345 | 3,285 | 3,315 | 108,200 |
| 2025/08/28 | 3,340 | 3,355 | 3,270 | 3,280 | 140,600 |
| 2025/08/27 | 3,350 | 3,355 | 3,265 | 3,320 | 158,100 |
| 2025/08/26 | 3,425 | 3,445 | 3,325 | 3,330 | 286,200 |
| 2025/08/25 | 3,260 | 3,330 | 3,245 | 3,295 | 406,600 |
| 2025/08/22 | 3,115 | 3,125 | 3,070 | 3,070 | 138,200 |
| 2025/08/21 | 3,100 | 3,140 | 3,080 | 3,115 | 152,300 |
| 2025/08/20 | 3,260 | 3,265 | 3,125 | 3,125 | 186,600 |
| 2025/08/19 | 3,255 | 3,310 | 3,230 | 3,290 | 175,500 |
| 2025/08/18 | 3,265 | 3,315 | 3,245 | 3,245 | 213,200 |