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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/08/15 | 3,140 | 3,285 | 3,140 | 3,245 | 519,500 |
| 2025/08/14 | 3,045 | 3,095 | 3,030 | 3,045 | 205,600 |
| 2025/08/13 | 3,105 | 3,125 | 3,010 | 3,020 | 276,500 |
| 2025/08/12 | 3,160 | 3,215 | 3,030 | 3,045 | 622,600 |
| 2025/08/08 | 3,215 | 3,220 | 3,145 | 3,180 | 259,800 |
| 2025/08/07 | 3,190 | 3,240 | 3,165 | 3,210 | 184,200 |
| 2025/08/06 | 3,175 | 3,190 | 3,135 | 3,190 | 114,400 |
| 2025/08/05 | 3,220 | 3,240 | 3,150 | 3,170 | 139,800 |
| 2025/08/04 | 3,120 | 3,195 | 3,075 | 3,190 | 209,000 |
| 2025/08/01 | 3,195 | 3,250 | 3,195 | 3,235 | 211,900 |
| 2025/07/31 | 3,160 | 3,225 | 3,130 | 3,195 | 170,100 |
| 2025/07/30 | 3,100 | 3,145 | 3,080 | 3,125 | 123,400 |
| 2025/07/29 | 3,090 | 3,145 | 3,050 | 3,100 | 158,000 |
| 2025/07/28 | 3,100 | 3,135 | 3,065 | 3,085 | 153,200 |
| 2025/07/25 | 3,110 | 3,110 | 3,060 | 3,095 | 124,700 |
| 2025/07/24 | 3,100 | 3,115 | 3,045 | 3,115 | 160,700 |
| 2025/07/23 | 3,015 | 3,105 | 3,010 | 3,095 | 182,900 |
| 2025/07/22 | 3,025 | 3,030 | 2,967 | 2,979 | 202,600 |
| 2025/07/18 | 3,090 | 3,100 | 2,982 | 2,988 | 235,400 |
| 2025/07/17 | 3,050 | 3,120 | 3,035 | 3,090 | 120,200 |
| 2025/07/16 | 3,060 | 3,085 | 3,050 | 3,055 | 135,300 |
| 2025/07/15 | 3,185 | 3,185 | 3,050 | 3,075 | 315,300 |
| 2025/07/14 | 3,195 | 3,250 | 3,140 | 3,185 | 196,800 |
| 2025/07/11 | 3,185 | 3,200 | 3,135 | 3,160 | 153,600 |
| 2025/07/10 | 3,120 | 3,195 | 3,100 | 3,120 | 165,200 |
| 2025/07/09 | 3,130 | 3,160 | 3,095 | 3,115 | 149,200 |
| 2025/07/08 | 3,155 | 3,195 | 3,120 | 3,125 | 117,600 |
| 2025/07/07 | 3,105 | 3,210 | 3,105 | 3,145 | 174,700 |
| 2025/07/04 | 3,195 | 3,225 | 3,135 | 3,135 | 132,200 |
| 2025/07/03 | 3,235 | 3,255 | 3,140 | 3,160 | 289,300 |
| 2025/07/02 | 3,260 | 3,315 | 3,220 | 3,225 | 208,100 |
| 2025/07/01 | 3,420 | 3,425 | 3,290 | 3,290 | 255,000 |
| 2025/06/30 | 3,445 | 3,460 | 3,390 | 3,395 | 257,100 |
| 2025/06/27 | 3,505 | 3,535 | 3,400 | 3,415 | 234,500 |
| 2025/06/26 | 3,480 | 3,540 | 3,460 | 3,515 | 215,600 |
| 2025/06/25 | 3,505 | 3,520 | 3,420 | 3,470 | 175,100 |
| 2025/06/24 | 3,480 | 3,505 | 3,410 | 3,475 | 263,200 |
| 2025/06/23 | 3,460 | 3,470 | 3,355 | 3,425 | 444,600 |
| 2025/06/20 | 3,720 | 3,720 | 3,580 | 3,600 | 379,200 |
| 2025/06/19 | 3,715 | 3,885 | 3,710 | 3,770 | 285,600 |
| 2025/06/18 | 3,570 | 3,830 | 3,570 | 3,665 | 358,700 |
| 2025/06/17 | 3,560 | 3,580 | 3,505 | 3,545 | 113,900 |
| 2025/06/16 | 3,560 | 3,565 | 3,485 | 3,540 | 256,100 |
| 2025/06/13 | 3,675 | 3,700 | 3,545 | 3,580 | 218,500 |
| 2025/06/12 | 3,730 | 3,755 | 3,655 | 3,660 | 151,500 |
| 2025/06/11 | 3,760 | 3,805 | 3,720 | 3,780 | 117,500 |
| 2025/06/10 | 3,790 | 3,820 | 3,750 | 3,785 | 126,600 |
| 2025/06/09 | 3,660 | 3,805 | 3,615 | 3,780 | 183,400 |
| 2025/06/06 | 3,650 | 3,690 | 3,625 | 3,655 | 129,600 |
| 2025/06/05 | 3,710 | 3,720 | 3,660 | 3,690 | 138,700 |
| 2025/06/04 | 3,820 | 3,825 | 3,730 | 3,730 | 147,900 |
| 2025/06/03 | 3,860 | 3,975 | 3,770 | 3,775 | 223,000 |
| 2025/06/02 | 3,890 | 3,935 | 3,830 | 3,875 | 211,000 |
| 2025/05/30 | 3,730 | 3,970 | 3,720 | 3,905 | 300,600 |
| 2025/05/29 | 3,720 | 3,775 | 3,655 | 3,770 | 262,700 |
| 2025/05/28 | 3,640 | 3,775 | 3,600 | 3,750 | 401,600 |
| 2025/05/27 | 3,435 | 3,505 | 3,425 | 3,500 | 167,600 |
| 2025/05/26 | 3,260 | 3,410 | 3,260 | 3,375 | 160,800 |
| 2025/05/23 | 3,285 | 3,330 | 3,250 | 3,260 | 147,200 |
| 2025/05/22 | 3,250 | 3,310 | 3,225 | 3,250 | 155,000 |
| 2025/05/21 | 3,395 | 3,420 | 3,295 | 3,295 | 199,100 |
| 2025/05/20 | 3,430 | 3,430 | 3,320 | 3,325 | 277,500 |
| 2025/05/19 | 3,400 | 3,485 | 3,305 | 3,370 | 465,900 |
| 2025/05/16 | 3,360 | 3,405 | 3,250 | 3,300 | 372,300 |
| 2025/05/15 | 3,250 | 3,350 | 3,200 | 3,330 | 360,500 |
| 2025/05/14 | 3,780 | 3,780 | 3,285 | 3,300 | 869,900 |
| 2025/05/13 | 3,660 | 3,695 | 3,600 | 3,635 | 238,700 |
| 2025/05/12 | 3,615 | 3,660 | 3,545 | 3,630 | 169,900 |
| 2025/05/09 | 3,535 | 3,620 | 3,535 | 3,615 | 251,700 |
| 2025/05/08 | 3,565 | 3,585 | 3,520 | 3,555 | 160,900 |
| 2025/05/07 | 3,500 | 3,560 | 3,455 | 3,535 | 202,700 |
| 2025/05/02 | 3,430 | 3,520 | 3,405 | 3,475 | 181,100 |
| 2025/05/01 | 3,525 | 3,535 | 3,415 | 3,450 | 151,200 |
| 2025/04/30 | 3,475 | 3,510 | 3,445 | 3,510 | 193,400 |
| 2025/04/28 | 3,475 | 3,500 | 3,420 | 3,470 | 188,800 |
| 2025/04/25 | 3,445 | 3,480 | 3,380 | 3,460 | 293,500 |
| 2025/04/24 | 3,450 | 3,450 | 3,340 | 3,405 | 220,500 |
| 2025/04/23 | 3,480 | 3,495 | 3,375 | 3,465 | 303,800 |
| 2025/04/22 | 3,375 | 3,445 | 3,370 | 3,435 | 257,700 |
| 2025/04/21 | 3,340 | 3,430 | 3,335 | 3,390 | 204,000 |
| 2025/04/18 | 3,370 | 3,410 | 3,300 | 3,340 | 227,000 |
| 2025/04/17 | 3,190 | 3,315 | 3,190 | 3,300 | 293,400 |
| 2025/04/16 | 3,380 | 3,395 | 3,165 | 3,235 | 313,300 |
| 2025/04/15 | 3,280 | 3,390 | 3,280 | 3,380 | 324,500 |
| 2025/04/14 | 3,235 | 3,330 | 3,220 | 3,240 | 325,100 |
| 2025/04/11 | 2,915 | 3,275 | 2,884 | 3,270 | 768,800 |
| 2025/04/10 | 2,961 | 3,055 | 2,945 | 3,035 | 352,200 |