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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/12/29 | 2,775 | 2,786 | 2,710 | 2,754 | 191,400 |
| 2023/12/28 | 2,761 | 2,791 | 2,687 | 2,748 | 152,400 |
| 2023/12/27 | 2,682 | 2,795 | 2,681 | 2,794 | 190,600 |
| 2023/12/26 | 2,660 | 2,729 | 2,639 | 2,682 | 152,800 |
| 2023/12/25 | 2,756 | 2,800 | 2,659 | 2,683 | 175,100 |
| 2023/12/22 | 2,760 | 2,809 | 2,741 | 2,756 | 180,200 |
| 2023/12/21 | 2,752 | 2,800 | 2,746 | 2,760 | 108,500 |
| 2023/12/20 | 2,875 | 2,880 | 2,797 | 2,802 | 162,800 |
| 2023/12/19 | 2,770 | 2,834 | 2,741 | 2,834 | 145,000 |
| 2023/12/18 | 2,700 | 2,795 | 2,691 | 2,777 | 179,300 |
| 2023/12/15 | 2,612 | 2,748 | 2,608 | 2,738 | 266,500 |
| 2023/12/14 | 2,602 | 2,648 | 2,532 | 2,548 | 158,600 |
| 2023/12/13 | 2,528 | 2,599 | 2,509 | 2,571 | 168,800 |
| 2023/12/12 | 2,689 | 2,689 | 2,503 | 2,542 | 179,200 |
| 2023/12/11 | 2,583 | 2,689 | 2,566 | 2,605 | 199,300 |
| 2023/12/08 | 2,576 | 2,621 | 2,516 | 2,533 | 220,900 |
| 2023/12/07 | 2,729 | 2,741 | 2,651 | 2,655 | 160,600 |
| 2023/12/06 | 2,632 | 2,722 | 2,618 | 2,722 | 181,700 |
| 2023/12/05 | 2,780 | 2,780 | 2,643 | 2,643 | 189,000 |
| 2023/12/04 | 2,800 | 2,832 | 2,740 | 2,778 | 293,800 |
| 2023/12/01 | 2,772 | 2,772 | 2,631 | 2,687 | 248,100 |
| 2023/11/30 | 2,799 | 2,799 | 2,731 | 2,774 | 218,800 |
| 2023/11/29 | 2,763 | 2,845 | 2,750 | 2,814 | 162,700 |
| 2023/11/28 | 2,711 | 2,766 | 2,661 | 2,763 | 154,600 |
| 2023/11/27 | 2,743 | 2,768 | 2,691 | 2,711 | 100,400 |
| 2023/11/24 | 2,692 | 2,787 | 2,688 | 2,718 | 193,600 |
| 2023/11/22 | 2,680 | 2,726 | 2,651 | 2,679 | 189,800 |
| 2023/11/21 | 2,700 | 2,750 | 2,680 | 2,738 | 233,400 |
| 2023/11/20 | 2,569 | 2,660 | 2,563 | 2,628 | 152,500 |
| 2023/11/17 | 2,595 | 2,627 | 2,515 | 2,583 | 262,400 |
| 2023/11/16 | 2,581 | 2,664 | 2,543 | 2,634 | 299,900 |
| 2023/11/15 | 2,542 | 2,576 | 2,458 | 2,569 | 299,900 |
| 2023/11/14 | 2,466 | 2,504 | 2,410 | 2,442 | 164,000 |
| 2023/11/13 | 2,537 | 2,545 | 2,451 | 2,492 | 179,900 |
| 2023/11/10 | 2,531 | 2,555 | 2,463 | 2,529 | 337,500 |
| 2023/11/09 | 2,494 | 2,658 | 2,448 | 2,640 | 357,900 |
| 2023/11/08 | 2,478 | 2,498 | 2,427 | 2,471 | 222,800 |
| 2023/11/07 | 2,465 | 2,484 | 2,400 | 2,441 | 230,400 |
| 2023/11/06 | 2,427 | 2,542 | 2,427 | 2,503 | 507,000 |
| 2023/11/02 | 2,264 | 2,334 | 2,244 | 2,277 | 271,800 |
| 2023/11/01 | 2,242 | 2,320 | 2,185 | 2,223 | 463,600 |
| 2023/10/31 | 2,115 | 2,311 | 2,114 | 2,276 | 524,800 |
| 2023/10/30 | 2,048 | 2,115 | 2,040 | 2,109 | 264,000 |
| 2023/10/27 | 2,105 | 2,132 | 2,066 | 2,073 | 206,700 |
| 2023/10/26 | 2,082 | 2,119 | 2,063 | 2,095 | 216,400 |
| 2023/10/25 | 2,172 | 2,193 | 2,094 | 2,141 | 323,800 |
| 2023/10/24 | 2,216 | 2,245 | 2,014 | 2,145 | 519,500 |
| 2023/10/23 | 2,219 | 2,238 | 2,112 | 2,129 | 315,900 |
| 2023/10/20 | 2,100 | 2,220 | 2,061 | 2,174 | 470,500 |
| 2023/10/19 | 2,169 | 2,187 | 2,110 | 2,119 | 473,100 |
| 2023/10/18 | 2,280 | 2,289 | 2,201 | 2,260 | 233,500 |
| 2023/10/17 | 2,343 | 2,364 | 2,294 | 2,309 | 234,600 |
| 2023/10/16 | 2,332 | 2,336 | 2,254 | 2,269 | 402,100 |
| 2023/10/13 | 2,587 | 2,587 | 2,421 | 2,430 | 395,200 |
| 2023/10/12 | 2,625 | 2,651 | 2,592 | 2,637 | 205,100 |
| 2023/10/11 | 2,690 | 2,690 | 2,575 | 2,578 | 268,400 |
| 2023/10/10 | 2,687 | 2,749 | 2,681 | 2,724 | 136,000 |
| 2023/10/06 | 2,663 | 2,695 | 2,616 | 2,646 | 147,300 |
| 2023/10/05 | 2,600 | 2,709 | 2,591 | 2,692 | 200,800 |
| 2023/10/04 | 2,620 | 2,648 | 2,567 | 2,568 | 257,300 |
| 2023/10/03 | 2,816 | 2,824 | 2,694 | 2,694 | 174,100 |
| 2023/10/02 | 2,997 | 3,000 | 2,861 | 2,866 | 130,300 |
| 2023/09/29 | 2,948 | 3,030 | 2,926 | 2,947 | 176,400 |
| 2023/09/28 | 2,983 | 3,005 | 2,915 | 2,953 | 146,400 |
| 2023/09/27 | 2,851 | 3,040 | 2,850 | 2,990 | 236,400 |
| 2023/09/26 | 2,998 | 2,998 | 2,871 | 2,873 | 293,000 |
| 2023/09/25 | 2,965 | 3,035 | 2,937 | 3,035 | 147,600 |
| 2023/09/22 | 2,920 | 3,020 | 2,866 | 2,972 | 349,600 |
| 2023/09/21 | 2,999 | 3,035 | 2,967 | 2,983 | 223,800 |
| 2023/09/20 | 3,120 | 3,125 | 3,020 | 3,020 | 217,900 |
| 2023/09/19 | 3,150 | 3,190 | 3,095 | 3,155 | 162,100 |
| 2023/09/15 | 3,255 | 3,255 | 3,155 | 3,160 | 154,000 |
| 2023/09/14 | 3,150 | 3,260 | 3,145 | 3,250 | 137,300 |
| 2023/09/13 | 3,200 | 3,230 | 3,115 | 3,115 | 133,900 |
| 2023/09/12 | 3,290 | 3,325 | 3,215 | 3,225 | 95,100 |
| 2023/09/11 | 3,360 | 3,395 | 3,255 | 3,285 | 128,700 |
| 2023/09/08 | 3,390 | 3,460 | 3,375 | 3,380 | 89,200 |
| 2023/09/07 | 3,460 | 3,470 | 3,415 | 3,430 | 97,000 |
| 2023/09/06 | 3,525 | 3,525 | 3,405 | 3,500 | 229,000 |
| 2023/09/05 | 3,390 | 3,525 | 3,390 | 3,525 | 134,100 |
| 2023/09/04 | 3,400 | 3,420 | 3,370 | 3,400 | 114,000 |
| 2023/09/01 | 3,410 | 3,430 | 3,370 | 3,390 | 110,000 |
| 2023/08/31 | 3,540 | 3,545 | 3,450 | 3,450 | 123,300 |
| 2023/08/30 | 3,480 | 3,575 | 3,425 | 3,525 | 330,400 |
| 2023/08/29 | 3,305 | 3,410 | 3,305 | 3,410 | 163,700 |
| 2023/08/28 | 3,340 | 3,355 | 3,295 | 3,305 | 89,500 |
| 2023/08/25 | 3,295 | 3,345 | 3,250 | 3,320 | 109,800 |
| 2023/08/24 | 3,400 | 3,475 | 3,335 | 3,340 | 210,200 |
| 2023/08/23 | 3,300 | 3,400 | 3,280 | 3,400 | 184,700 |
| 2023/08/22 | 3,320 | 3,370 | 3,260 | 3,355 | 234,500 |
| 2023/08/21 | 3,110 | 3,330 | 3,110 | 3,285 | 203,900 |
| 2023/08/18 | 3,050 | 3,130 | 3,035 | 3,115 | 156,000 |
| 2023/08/17 | 3,100 | 3,140 | 3,050 | 3,110 | 218,000 |
| 2023/08/16 | 3,230 | 3,230 | 3,145 | 3,145 | 173,600 |
| 2023/08/15 | 3,310 | 3,325 | 3,220 | 3,270 | 134,600 |
| 2023/08/14 | 3,380 | 3,380 | 3,300 | 3,320 | 128,600 |
| 2023/08/10 | 3,220 | 3,370 | 3,170 | 3,370 | 211,000 |
| 2023/08/09 | 3,365 | 3,370 | 3,285 | 3,290 | 198,700 |
| 2023/08/08 | 3,495 | 3,500 | 3,305 | 3,315 | 182,100 |
| 2023/08/07 | 3,345 | 3,465 | 3,280 | 3,465 | 153,400 |
| 2023/08/04 | 3,375 | 3,395 | 3,315 | 3,350 | 157,400 |
| 2023/08/03 | 3,350 | 3,525 | 3,340 | 3,395 | 284,700 |
| 2023/08/02 | 3,585 | 3,645 | 3,355 | 3,410 | 585,600 |
| 2023/08/01 | 3,670 | 3,780 | 3,510 | 3,655 | 581,700 |
| 2023/07/31 | 3,600 | 3,665 | 3,520 | 3,665 | 272,600 |
| 2023/07/28 | 3,620 | 3,630 | 3,390 | 3,540 | 425,600 |
| 2023/07/27 | 3,610 | 3,700 | 3,560 | 3,690 | 173,200 |
| 2023/07/26 | 3,610 | 3,640 | 3,565 | 3,625 | 133,600 |
| 2023/07/25 | 3,600 | 3,615 | 3,545 | 3,615 | 144,300 |
| 2023/07/24 | 3,580 | 3,630 | 3,535 | 3,625 | 114,800 |
| 2023/07/21 | 3,515 | 3,575 | 3,490 | 3,565 | 197,600 |
| 2023/07/20 | 3,650 | 3,650 | 3,560 | 3,575 | 148,700 |
| 2023/07/19 | 3,695 | 3,695 | 3,545 | 3,610 | 190,900 |
| 2023/07/18 | 3,645 | 3,715 | 3,615 | 3,640 | 190,200 |
| 2023/07/14 | 3,690 | 3,700 | 3,570 | 3,645 | 214,800 |
| 2023/07/13 | 3,545 | 3,645 | 3,515 | 3,645 | 188,500 |
| 2023/07/12 | 3,700 | 3,715 | 3,525 | 3,530 | 208,800 |
| 2023/07/11 | 3,650 | 3,660 | 3,570 | 3,620 | 230,600 |
| 2023/07/10 | 3,550 | 3,605 | 3,525 | 3,585 | 199,100 |
| 2023/07/07 | 3,575 | 3,745 | 3,570 | 3,580 | 275,200 |
| 2023/07/06 | 3,600 | 3,675 | 3,575 | 3,640 | 179,000 |
| 2023/07/05 | 3,700 | 3,725 | 3,660 | 3,690 | 238,700 |