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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 2,780 | 2,838 | 2,727 | 2,811 | 440,500 |
| 2025/04/08 | 2,783 | 2,927 | 2,728 | 2,901 | 624,400 |
| 2025/04/07 | 2,478 | 2,625 | 2,419 | 2,483 | 602,700 |
| 2025/04/04 | 2,843 | 2,857 | 2,660 | 2,728 | 624,700 |
| 2025/04/03 | 2,843 | 2,947 | 2,843 | 2,921 | 302,900 |
| 2025/04/02 | 3,080 | 3,115 | 2,939 | 2,992 | 318,600 |
| 2025/04/01 | 3,085 | 3,120 | 3,045 | 3,100 | 228,000 |
| 2025/03/31 | 3,155 | 3,220 | 3,055 | 3,065 | 307,300 |
| 2025/03/28 | 3,290 | 3,305 | 3,170 | 3,185 | 193,100 |
| 2025/03/27 | 3,205 | 3,365 | 3,205 | 3,290 | 404,300 |
| 2025/03/26 | 3,115 | 3,290 | 3,100 | 3,240 | 593,400 |
| 2025/03/25 | 3,040 | 3,110 | 3,020 | 3,055 | 309,400 |
| 2025/03/24 | 3,020 | 3,040 | 2,956 | 2,976 | 160,300 |
| 2025/03/21 | 3,010 | 3,045 | 2,958 | 3,000 | 294,600 |
| 2025/03/19 | 2,980 | 3,040 | 2,953 | 3,015 | 277,700 |
| 2025/03/18 | 3,025 | 3,080 | 2,988 | 2,988 | 292,900 |
| 2025/03/17 | 2,858 | 3,025 | 2,834 | 2,974 | 544,200 |
| 2025/03/14 | 2,816 | 2,841 | 2,793 | 2,810 | 561,400 |
| 2025/03/13 | 3,000 | 3,035 | 2,840 | 2,840 | 445,200 |
| 2025/03/12 | 2,811 | 2,898 | 2,790 | 2,864 | 734,800 |
| 2025/03/11 | 2,920 | 2,920 | 2,727 | 2,875 | 958,500 |
| 2025/03/10 | 2,999 | 3,110 | 2,977 | 3,020 | 480,200 |
| 2025/03/07 | 3,000 | 3,030 | 2,949 | 2,949 | 425,500 |
| 2025/03/06 | 2,929 | 3,075 | 2,923 | 3,035 | 783,200 |
| 2025/03/05 | 3,100 | 3,120 | 2,960 | 2,963 | 1,904,900 |
| 2025/03/04 | 3,245 | 3,320 | 3,050 | 3,105 | 495,700 |
| 2025/03/03 | 3,340 | 3,435 | 3,275 | 3,285 | 351,300 |
| 2025/02/28 | 3,065 | 3,320 | 3,065 | 3,290 | 1,232,700 |
| 2025/02/27 | 3,120 | 3,170 | 3,080 | 3,080 | 2,461,600 |
| 2025/02/26 | 3,320 | 3,365 | 3,200 | 3,205 | 738,800 |
| 2025/02/25 | 3,355 | 3,495 | 3,300 | 3,340 | 336,800 |
| 2025/02/21 | 3,260 | 3,390 | 3,240 | 3,365 | 361,900 |
| 2025/02/20 | 3,320 | 3,370 | 3,155 | 3,190 | 421,200 |
| 2025/02/19 | 3,405 | 3,450 | 3,330 | 3,360 | 279,600 |
| 2025/02/18 | 3,430 | 3,535 | 3,300 | 3,455 | 1,037,600 |
| 2025/02/17 | 3,785 | 3,880 | 3,755 | 3,760 | 167,600 |
| 2025/02/14 | 3,800 | 3,815 | 3,690 | 3,745 | 184,100 |
| 2025/02/13 | 3,820 | 3,830 | 3,720 | 3,775 | 175,000 |
| 2025/02/12 | 3,670 | 3,815 | 3,625 | 3,810 | 279,200 |
| 2025/02/10 | 3,675 | 3,765 | 3,565 | 3,670 | 397,000 |
| 2025/02/07 | 3,410 | 4,025 | 3,410 | 3,780 | 1,009,300 |
| 2025/02/06 | 3,360 | 3,450 | 3,350 | 3,440 | 180,500 |
| 2025/02/05 | 3,345 | 3,370 | 3,295 | 3,345 | 117,000 |
| 2025/02/04 | 3,340 | 3,340 | 3,280 | 3,285 | 83,800 |
| 2025/02/03 | 3,325 | 3,340 | 3,225 | 3,270 | 200,700 |
| 2025/01/31 | 3,500 | 3,500 | 3,385 | 3,395 | 129,000 |
| 2025/01/30 | 3,450 | 3,485 | 3,405 | 3,465 | 149,400 |
| 2025/01/29 | 3,400 | 3,550 | 3,365 | 3,485 | 373,700 |
| 2025/01/28 | 3,175 | 3,405 | 3,175 | 3,400 | 220,100 |
| 2025/01/27 | 3,280 | 3,290 | 3,215 | 3,230 | 152,700 |
| 2025/01/24 | 3,185 | 3,355 | 3,165 | 3,280 | 212,300 |
| 2025/01/23 | 3,140 | 3,165 | 3,100 | 3,145 | 98,800 |
| 2025/01/22 | 3,165 | 3,210 | 3,080 | 3,115 | 115,500 |
| 2025/01/21 | 3,080 | 3,155 | 3,070 | 3,120 | 129,400 |
| 2025/01/20 | 3,035 | 3,110 | 3,035 | 3,085 | 137,000 |
| 2025/01/17 | 3,010 | 3,030 | 2,970 | 3,005 | 194,200 |
| 2025/01/16 | 3,030 | 3,085 | 3,025 | 3,055 | 94,100 |
| 2025/01/15 | 3,075 | 3,130 | 3,005 | 3,020 | 140,900 |
| 2025/01/14 | 3,050 | 3,130 | 3,015 | 3,040 | 141,700 |
| 2025/01/10 | 3,080 | 3,130 | 3,055 | 3,085 | 94,800 |
| 2025/01/09 | 3,080 | 3,130 | 3,040 | 3,115 | 128,600 |
| 2025/01/08 | 3,080 | 3,115 | 3,060 | 3,110 | 119,600 |
| 2025/01/07 | 3,050 | 3,145 | 3,050 | 3,105 | 149,000 |
| 2025/01/06 | 3,160 | 3,160 | 3,005 | 3,005 | 187,000 |
| 2024/12/30 | 3,100 | 3,140 | 3,060 | 3,095 | 108,100 |
| 2024/12/27 | 3,030 | 3,195 | 3,030 | 3,130 | 156,000 |
| 2024/12/26 | 3,010 | 3,065 | 2,990 | 3,010 | 162,900 |
| 2024/12/25 | 3,080 | 3,095 | 3,025 | 3,055 | 101,000 |
| 2024/12/24 | 3,075 | 3,080 | 3,040 | 3,060 | 105,800 |
| 2024/12/23 | 3,090 | 3,165 | 3,040 | 3,050 | 151,700 |
| 2024/12/20 | 3,015 | 3,125 | 3,010 | 3,075 | 102,400 |
| 2024/12/19 | 3,000 | 3,065 | 2,981 | 3,035 | 110,300 |
| 2024/12/18 | 3,095 | 3,120 | 3,045 | 3,045 | 94,500 |
| 2024/12/17 | 3,185 | 3,195 | 3,090 | 3,120 | 121,800 |
| 2024/12/16 | 3,100 | 3,165 | 3,075 | 3,160 | 134,000 |
| 2024/12/13 | 2,986 | 3,090 | 2,984 | 3,055 | 171,200 |
| 2024/12/12 | 3,105 | 3,135 | 3,070 | 3,075 | 148,800 |
| 2024/12/11 | 3,210 | 3,215 | 3,105 | 3,105 | 137,800 |
| 2024/12/10 | 3,270 | 3,270 | 3,220 | 3,225 | 63,800 |
| 2024/12/09 | 3,180 | 3,280 | 3,180 | 3,255 | 89,100 |
| 2024/12/06 | 3,170 | 3,240 | 3,165 | 3,220 | 127,900 |
| 2024/12/05 | 3,235 | 3,280 | 3,175 | 3,180 | 83,800 |
| 2024/12/04 | 3,305 | 3,320 | 3,190 | 3,220 | 129,000 |
| 2024/12/03 | 3,305 | 3,360 | 3,280 | 3,305 | 97,600 |
| 2024/12/02 | 3,240 | 3,320 | 3,215 | 3,295 | 120,600 |
| 2024/11/29 | 3,250 | 3,335 | 3,230 | 3,240 | 102,700 |
| 2024/11/28 | 3,300 | 3,350 | 3,245 | 3,260 | 107,700 |
| 2024/11/27 | 3,310 | 3,330 | 3,220 | 3,315 | 148,600 |
| 2024/11/26 | 3,305 | 3,360 | 3,195 | 3,315 | 206,300 |
| 2024/11/25 | 3,305 | 3,405 | 3,305 | 3,340 | 524,200 |
| 2024/11/22 | 3,330 | 3,355 | 3,240 | 3,270 | 109,300 |
| 2024/11/21 | 3,285 | 3,315 | 3,235 | 3,290 | 171,200 |
| 2024/11/20 | 3,375 | 3,475 | 3,290 | 3,315 | 200,900 |
| 2024/11/19 | 3,380 | 3,380 | 3,300 | 3,320 | 109,600 |
| 2024/11/18 | 3,360 | 3,400 | 3,255 | 3,310 | 155,900 |
| 2024/11/15 | 3,290 | 3,390 | 3,280 | 3,360 | 241,200 |
| 2024/11/14 | 3,435 | 3,460 | 3,285 | 3,290 | 272,700 |
| 2024/11/13 | 3,450 | 3,575 | 3,430 | 3,490 | 201,800 |
| 2024/11/12 | 3,610 | 3,740 | 3,485 | 3,485 | 584,800 |
| 2024/11/11 | 3,730 | 3,755 | 3,645 | 3,730 | 231,800 |
| 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 |