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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,370 | 7,380 | 7,210 | 7,260 | 31,700 |
| 2021/12/29 | 7,370 | 7,490 | 7,270 | 7,370 | 63,000 |
| 2021/12/28 | 7,450 | 7,470 | 7,090 | 7,370 | 87,800 |
| 2021/12/27 | 7,600 | 7,690 | 7,210 | 7,310 | 80,100 |
| 2021/12/24 | 7,500 | 7,840 | 7,420 | 7,540 | 137,900 |
| 2021/12/23 | 7,490 | 7,670 | 7,340 | 7,520 | 133,000 |
| 2021/12/22 | 7,390 | 7,420 | 6,900 | 7,340 | 233,800 |
| 2021/12/21 | 7,540 | 7,550 | 7,220 | 7,330 | 135,100 |
| 2021/12/20 | 7,540 | 7,800 | 7,390 | 7,390 | 129,200 |
| 2021/12/17 | 7,900 | 7,940 | 7,630 | 7,690 | 133,100 |
| 2021/12/16 | 8,360 | 8,360 | 8,110 | 8,130 | 80,000 |
| 2021/12/15 | 7,810 | 8,160 | 7,780 | 8,160 | 83,000 |
| 2021/12/14 | 8,280 | 8,280 | 7,800 | 7,930 | 129,300 |
| 2021/12/13 | 8,500 | 8,560 | 8,330 | 8,360 | 28,400 |
| 2021/12/10 | 8,410 | 8,560 | 8,300 | 8,370 | 45,600 |
| 2021/12/09 | 8,940 | 8,940 | 8,460 | 8,530 | 68,500 |
| 2021/12/08 | 9,000 | 9,050 | 8,660 | 8,810 | 69,900 |
| 2021/12/07 | 8,710 | 8,770 | 8,570 | 8,760 | 45,600 |
| 2021/12/06 | 8,750 | 8,750 | 8,380 | 8,490 | 69,400 |
| 2021/12/03 | 8,520 | 8,800 | 8,450 | 8,800 | 72,500 |
| 2021/12/02 | 8,550 | 8,650 | 8,310 | 8,370 | 98,400 |
| 2021/12/01 | 9,150 | 9,240 | 8,640 | 8,680 | 120,700 |
| 2021/11/30 | 9,180 | 9,330 | 8,950 | 9,050 | 123,000 |
| 2021/11/29 | 8,570 | 9,080 | 8,520 | 8,880 | 108,700 |
| 2021/11/26 | 9,180 | 9,180 | 8,720 | 8,790 | 98,400 |
| 2021/11/25 | 9,690 | 9,700 | 9,050 | 9,060 | 132,500 |
| 2021/11/24 | 9,920 | 9,990 | 9,350 | 9,600 | 247,400 |
| 2021/11/22 | 9,540 | 10,270 | 9,530 | 10,190 | 149,300 |
| 2021/11/19 | 9,490 | 9,540 | 9,170 | 9,470 | 102,500 |
| 2021/11/18 | 9,450 | 9,560 | 9,380 | 9,440 | 59,700 |
| 2021/11/17 | 9,470 | 9,550 | 9,290 | 9,450 | 73,200 |
| 2021/11/16 | 9,420 | 9,480 | 9,190 | 9,340 | 74,100 |
| 2021/11/15 | 9,090 | 9,380 | 9,050 | 9,320 | 98,500 |
| 2021/11/12 | 8,820 | 9,040 | 8,760 | 9,030 | 59,600 |
| 2021/11/11 | 8,810 | 9,040 | 8,720 | 8,910 | 70,100 |
| 2021/11/10 | 8,800 | 9,080 | 8,780 | 8,900 | 93,200 |
| 2021/11/09 | 8,700 | 8,870 | 8,640 | 8,850 | 81,500 |
| 2021/11/08 | 8,830 | 8,860 | 8,540 | 8,640 | 65,100 |
| 2021/11/05 | 8,770 | 8,920 | 8,660 | 8,830 | 91,500 |
| 2021/11/04 | 8,360 | 8,690 | 8,360 | 8,680 | 116,900 |
| 2021/11/02 | 8,090 | 8,390 | 8,060 | 8,240 | 130,000 |
| 2021/11/01 | 8,120 | 8,170 | 7,670 | 7,880 | 136,300 |
| 2021/10/29 | 7,920 | 7,920 | 7,640 | 7,890 | 93,300 |
| 2021/10/28 | 7,710 | 8,010 | 7,610 | 7,940 | 314,100 |
| 2021/10/27 | 7,510 | 7,730 | 7,460 | 7,560 | 60,900 |
| 2021/10/26 | 7,600 | 7,680 | 7,480 | 7,510 | 47,100 |
| 2021/10/25 | 7,550 | 7,630 | 7,400 | 7,520 | 42,800 |
| 2021/10/22 | 7,560 | 7,740 | 7,540 | 7,550 | 55,300 |
| 2021/10/21 | 8,000 | 8,030 | 7,570 | 7,600 | 102,900 |
| 2021/10/20 | 8,070 | 8,200 | 7,970 | 8,040 | 90,100 |
| 2021/10/19 | 7,620 | 8,130 | 7,610 | 8,060 | 147,000 |
| 2021/10/18 | 7,550 | 7,620 | 7,410 | 7,550 | 106,300 |
| 2021/10/15 | 7,220 | 7,500 | 7,170 | 7,500 | 96,700 |
| 2021/10/14 | 7,010 | 7,140 | 6,950 | 7,080 | 52,100 |
| 2021/10/13 | 6,860 | 7,050 | 6,850 | 6,940 | 40,300 |
| 2021/10/12 | 7,230 | 7,270 | 6,880 | 6,940 | 72,600 |
| 2021/10/11 | 6,790 | 7,160 | 6,670 | 7,130 | 94,300 |
| 2021/10/08 | 7,140 | 7,180 | 6,840 | 6,850 | 130,300 |
| 2021/10/07 | 7,050 | 7,240 | 6,930 | 7,040 | 86,200 |
| 2021/10/06 | 7,280 | 7,490 | 6,940 | 6,960 | 159,800 |
| 2021/10/05 | 7,150 | 7,230 | 6,900 | 7,130 | 175,900 |
| 2021/10/04 | 7,820 | 7,970 | 7,420 | 7,450 | 124,700 |
| 2021/10/01 | 7,900 | 8,090 | 7,650 | 7,670 | 161,500 |
| 2021/09/30 | 8,090 | 8,100 | 7,930 | 7,980 | 60,300 |
| 2021/09/29 | 7,960 | 8,100 | 7,900 | 8,050 | 83,200 |
| 2021/09/28 | 8,400 | 8,400 | 8,080 | 8,160 | 59,000 |
| 2021/09/27 | 8,300 | 8,510 | 8,260 | 8,400 | 72,400 |
| 2021/09/24 | 8,100 | 8,290 | 8,000 | 8,290 | 64,100 |
| 2021/09/22 | 8,100 | 8,140 | 7,930 | 7,950 | 72,100 |
| 2021/09/21 | 7,900 | 8,170 | 7,880 | 8,140 | 96,100 |
| 2021/09/17 | 7,950 | 8,260 | 7,950 | 8,050 | 262,500 |
| 2021/09/16 | 7,930 | 8,120 | 7,850 | 7,950 | 93,100 |
| 2021/09/15 | 8,140 | 8,240 | 7,970 | 7,970 | 81,400 |
| 2021/09/14 | 8,030 | 8,240 | 7,920 | 8,240 | 92,200 |
| 2021/09/13 | 8,250 | 8,270 | 8,070 | 8,170 | 76,600 |
| 2021/09/10 | 8,040 | 8,390 | 8,040 | 8,390 | 90,500 |
| 2021/09/09 | 7,960 | 8,050 | 7,770 | 8,020 | 86,900 |
| 2021/09/08 | 8,140 | 8,240 | 7,940 | 8,140 | 78,700 |
| 2021/09/07 | 8,250 | 8,250 | 7,910 | 8,030 | 147,000 |
| 2021/09/06 | 7,950 | 8,340 | 7,940 | 8,280 | 103,600 |
| 2021/09/03 | 8,000 | 8,110 | 7,920 | 7,960 | 92,400 |
| 2021/09/02 | 7,760 | 8,080 | 7,750 | 7,950 | 147,300 |
| 2021/09/01 | 7,450 | 7,760 | 7,450 | 7,730 | 75,000 |
| 2021/08/31 | 7,510 | 7,630 | 7,370 | 7,550 | 107,800 |
| 2021/08/30 | 7,190 | 7,490 | 7,140 | 7,490 | 93,000 |
| 2021/08/27 | 7,180 | 7,280 | 6,970 | 7,170 | 134,200 |
| 2021/08/26 | 6,920 | 7,340 | 6,920 | 7,320 | 169,800 |
| 2021/08/25 | 6,490 | 6,890 | 6,490 | 6,840 | 124,400 |
| 2021/08/24 | 6,380 | 6,580 | 6,350 | 6,430 | 80,300 |
| 2021/08/23 | 6,280 | 6,400 | 6,180 | 6,180 | 112,200 |
| 2021/08/20 | 6,090 | 6,260 | 6,050 | 6,110 | 84,300 |
| 2021/08/19 | 6,360 | 6,380 | 6,050 | 6,050 | 98,000 |
| 2021/08/18 | 6,350 | 6,440 | 6,140 | 6,410 | 99,200 |
| 2021/08/17 | 6,860 | 6,860 | 6,390 | 6,400 | 126,500 |
| 2021/08/16 | 6,980 | 7,150 | 6,870 | 6,910 | 73,000 |
| 2021/08/13 | 6,900 | 7,070 | 6,850 | 7,040 | 64,200 |
| 2021/08/12 | 6,760 | 6,980 | 6,690 | 6,900 | 65,600 |
| 2021/08/11 | 6,620 | 6,850 | 6,620 | 6,810 | 53,600 |
| 2021/08/10 | 6,710 | 6,810 | 6,650 | 6,740 | 52,200 |
| 2021/08/06 | 6,840 | 6,850 | 6,610 | 6,810 | 87,600 |
| 2021/08/05 | 6,890 | 7,070 | 6,740 | 6,900 | 173,900 |
| 2021/08/04 | 6,300 | 6,850 | 6,030 | 6,760 | 265,300 |
| 2021/08/03 | 6,330 | 6,480 | 6,200 | 6,320 | 119,000 |
| 2021/08/02 | 6,400 | 6,410 | 6,260 | 6,300 | 90,300 |
| 2021/07/30 | 6,570 | 6,660 | 6,460 | 6,530 | 73,900 |
| 2021/07/29 | 6,660 | 6,670 | 6,510 | 6,640 | 63,300 |
| 2021/07/28 | 6,880 | 6,920 | 6,560 | 6,560 | 97,800 |
| 2021/07/27 | 6,720 | 6,970 | 6,720 | 6,950 | 85,400 |
| 2021/07/26 | 6,860 | 6,890 | 6,700 | 6,750 | 65,500 |
| 2021/07/21 | 6,770 | 6,860 | 6,660 | 6,740 | 72,600 |
| 2021/07/20 | 6,640 | 6,750 | 6,570 | 6,630 | 57,700 |
| 2021/07/19 | 6,680 | 6,810 | 6,600 | 6,740 | 96,800 |
| 2021/07/16 | 6,740 | 6,950 | 6,670 | 6,780 | 112,900 |
| 2021/07/15 | 7,050 | 7,090 | 6,810 | 6,840 | 115,400 |
| 2021/07/14 | 7,220 | 7,220 | 7,020 | 7,130 | 98,600 |
| 2021/07/13 | 7,320 | 7,390 | 7,220 | 7,250 | 92,000 |
| 2021/07/12 | 7,370 | 7,430 | 7,260 | 7,390 | 68,300 |
| 2021/07/09 | 7,280 | 7,340 | 7,060 | 7,270 | 116,900 |
| 2021/07/08 | 7,470 | 7,560 | 7,230 | 7,350 | 142,000 |
| 2021/07/07 | 7,180 | 7,460 | 7,140 | 7,380 | 171,100 |
| 2021/07/06 | 6,900 | 7,160 | 6,750 | 7,160 | 98,900 |
| 2021/07/05 | 6,840 | 7,050 | 6,750 | 6,910 | 95,700 |
| 2021/07/02 | 7,070 | 7,090 | 6,770 | 6,940 | 192,600 |
| 2021/07/01 | 7,360 | 7,360 | 7,110 | 7,270 | 132,200 |
| 2021/06/30 | 7,390 | 7,500 | 7,210 | 7,330 | 142,100 |
| 2021/06/29 | 7,360 | 7,480 | 7,260 | 7,320 | 127,500 |
| 2021/06/28 | 7,060 | 7,300 | 6,940 | 7,300 | 117,100 |
| 2021/06/25 | 7,150 | 7,210 | 7,030 | 7,100 | 123,500 |
| 2021/06/24 | 7,140 | 7,220 | 7,010 | 7,200 | 106,600 |
| 2021/06/23 | 7,170 | 7,270 | 6,930 | 7,090 | 181,800 |
| 2021/06/22 | 6,830 | 7,120 | 6,740 | 7,090 | 215,700 |
| 2021/06/21 | 6,430 | 6,830 | 6,360 | 6,770 | 161,600 |
| 2021/06/18 | 6,590 | 6,670 | 6,470 | 6,590 | 85,600 |
| 2021/06/17 | 6,740 | 6,780 | 6,400 | 6,560 | 179,800 |
| 2021/06/16 | 6,740 | 6,800 | 6,640 | 6,760 | 123,500 |
| 2021/06/15 | 6,910 | 7,030 | 6,640 | 6,790 | 288,400 |
| 2021/06/14 | 6,580 | 6,940 | 6,280 | 6,940 | 509,400 |
| 2021/06/11 | 6,350 | 6,710 | 6,310 | 6,670 | 465,200 |
| 2021/06/10 | 5,720 | 6,180 | 5,720 | 6,150 | 229,900 |
| 2021/06/09 | 5,880 | 5,940 | 5,660 | 5,710 | 71,300 |
| 2021/06/08 | 5,780 | 5,920 | 5,700 | 5,860 | 123,900 |
| 2021/06/07 | 5,470 | 5,660 | 5,410 | 5,650 | 59,900 |
| 2021/06/04 | 5,550 | 5,580 | 5,410 | 5,450 | 53,700 |
| 2021/06/03 | 5,530 | 5,660 | 5,410 | 5,520 | 84,100 |
| 2021/06/02 | 5,470 | 5,540 | 5,310 | 5,370 | 110,500 |
| 2021/06/01 | 5,610 | 5,730 | 5,460 | 5,470 | 103,700 |
| 2021/05/31 | 5,880 | 5,960 | 5,540 | 5,550 | 173,300 |
| 2021/05/28 | 5,940 | 6,030 | 5,820 | 5,940 | 115,700 |
| 2021/05/27 | 5,790 | 5,980 | 5,730 | 5,940 | 188,400 |
| 2021/05/26 | 5,440 | 5,800 | 5,410 | 5,790 | 187,800 |
| 2021/05/25 | 5,560 | 5,650 | 5,440 | 5,470 | 78,100 |
| 2021/05/24 | 5,580 | 5,630 | 5,420 | 5,570 | 112,600 |
| 2021/05/21 | 5,350 | 5,550 | 5,320 | 5,540 | 138,700 |
| 2021/05/20 | 5,210 | 5,300 | 5,200 | 5,280 | 75,700 |
| 2021/05/19 | 4,950 | 5,230 | 4,905 | 5,190 | 129,900 |
| 2021/05/18 | 4,845 | 5,020 | 4,755 | 4,905 | 133,300 |
| 2021/05/17 | 5,060 | 5,200 | 4,690 | 4,915 | 257,500 |
| 2021/05/14 | 4,670 | 4,745 | 4,590 | 4,745 | 114,200 |
| 2021/05/13 | 4,695 | 4,745 | 4,480 | 4,670 | 169,800 |
| 2021/05/12 | 4,880 | 4,960 | 4,735 | 4,835 | 124,200 |
| 2021/05/11 | 5,030 | 5,160 | 4,825 | 4,850 | 157,400 |
| 2021/05/10 | 5,230 | 5,270 | 4,930 | 5,010 | 152,500 |
| 2021/05/07 | 5,270 | 5,380 | 5,150 | 5,220 | 97,900 |
| 2021/05/06 | 5,340 | 5,380 | 5,160 | 5,270 | 110,800 |
| 2021/04/30 | 5,380 | 5,460 | 5,320 | 5,340 | 63,800 |
| 2021/04/28 | 5,370 | 5,450 | 5,280 | 5,410 | 143,300 |
| 2021/04/27 | 5,500 | 5,580 | 5,370 | 5,370 | 67,800 |
| 2021/04/26 | 5,440 | 5,580 | 5,340 | 5,560 | 61,600 |
| 2021/04/23 | 5,360 | 5,600 | 5,300 | 5,340 | 134,800 |
| 2021/04/22 | 5,500 | 5,600 | 5,230 | 5,370 | 161,800 |
| 2021/04/21 | 5,630 | 5,740 | 5,390 | 5,430 | 204,100 |
| 2021/04/20 | 5,590 | 5,720 | 5,500 | 5,550 | 177,800 |
| 2021/04/19 | 5,800 | 5,830 | 5,640 | 5,660 | 173,700 |
| 2021/04/16 | 5,700 | 5,890 | 5,600 | 5,780 | 223,000 |
| 2021/04/15 | 5,410 | 5,730 | 5,370 | 5,690 | 234,900 |
| 2021/04/14 | 5,230 | 5,550 | 5,210 | 5,440 | 269,300 |
| 2021/04/13 | 5,180 | 5,350 | 5,030 | 5,150 | 150,500 |
| 2021/04/12 | 5,170 | 5,360 | 5,080 | 5,280 | 197,700 |
| 2021/04/09 | 4,985 | 5,170 | 4,940 | 5,090 | 101,900 |
| 2021/04/08 | 4,895 | 5,070 | 4,810 | 5,030 | 125,100 |
| 2021/04/07 | 4,810 | 4,900 | 4,725 | 4,895 | 80,100 |
| 2021/04/06 | 4,770 | 4,910 | 4,655 | 4,850 | 123,500 |
| 2021/04/05 | 4,900 | 4,980 | 4,765 | 4,815 | 93,100 |
| 2021/04/02 | 4,650 | 4,770 | 4,590 | 4,760 | 111,600 |
| 2021/04/01 | 4,585 | 4,680 | 4,460 | 4,535 | 104,600 |
| 2021/03/31 | 4,445 | 4,615 | 4,430 | 4,560 | 106,900 |
| 2021/03/30 | 4,370 | 4,525 | 4,330 | 4,420 | 95,700 |
| 2021/03/29 | 4,380 | 4,450 | 4,250 | 4,355 | 77,400 |
| 2021/03/26 | 4,260 | 4,380 | 4,245 | 4,355 | 52,100 |
| 2021/03/25 | 4,250 | 4,275 | 4,115 | 4,235 | 104,900 |
| 2021/03/24 | 4,250 | 4,330 | 4,220 | 4,275 | 78,400 |
| 2021/03/23 | 4,360 | 4,470 | 4,305 | 4,320 | 96,300 |
| 2021/03/22 | 4,370 | 4,370 | 4,250 | 4,315 | 78,100 |
| 2021/03/19 | 4,410 | 4,465 | 4,330 | 4,405 | 132,100 |
| 2021/03/18 | 4,770 | 4,780 | 4,470 | 4,550 | 102,000 |
| 2021/03/17 | 4,460 | 4,640 | 4,445 | 4,630 | 116,700 |
| 2021/03/16 | 4,245 | 4,490 | 4,240 | 4,445 | 108,600 |
| 2021/03/15 | 4,300 | 4,320 | 4,175 | 4,205 | 71,800 |
| 2021/03/12 | 4,320 | 4,350 | 4,265 | 4,300 | 68,500 |
| 2021/03/11 | 4,275 | 4,310 | 4,140 | 4,300 | 66,700 |
| 2021/03/10 | 4,390 | 4,390 | 4,280 | 4,290 | 70,100 |
| 2021/03/09 | 4,295 | 4,305 | 4,085 | 4,285 | 145,200 |
| 2021/03/08 | 4,470 | 4,610 | 4,290 | 4,295 | 115,100 |
| 2021/03/05 | 4,405 | 4,450 | 4,215 | 4,425 | 116,200 |
| 2021/03/04 | 4,375 | 4,500 | 4,300 | 4,475 | 155,100 |
| 2021/03/03 | 4,700 | 4,715 | 4,505 | 4,515 | 117,100 |
| 2021/03/02 | 4,825 | 4,870 | 4,720 | 4,735 | 72,600 |
| 2021/03/01 | 4,705 | 4,780 | 4,665 | 4,700 | 72,400 |
| 2021/02/26 | 4,700 | 4,805 | 4,645 | 4,715 | 132,500 |
| 2021/02/25 | 4,810 | 4,900 | 4,765 | 4,880 | 113,500 |
| 2021/02/24 | 4,905 | 5,050 | 4,785 | 4,785 | 114,200 |
| 2021/02/22 | 4,965 | 4,965 | 4,820 | 4,910 | 133,900 |
| 2021/02/19 | 5,000 | 5,070 | 4,905 | 4,970 | 87,700 |
| 2021/02/18 | 5,100 | 5,350 | 5,020 | 5,080 | 136,300 |
| 2021/02/17 | 4,930 | 5,220 | 4,830 | 5,160 | 219,200 |
| 2021/02/16 | 4,995 | 5,080 | 4,930 | 4,990 | 134,500 |
| 2021/02/15 | 5,120 | 5,120 | 4,950 | 5,060 | 128,300 |
| 2021/02/12 | 5,100 | 5,140 | 4,930 | 5,130 | 166,300 |
| 2021/02/10 | 4,875 | 5,110 | 4,875 | 5,110 | 201,200 |
| 2021/02/09 | 4,715 | 4,945 | 4,660 | 4,920 | 197,800 |
| 2021/02/08 | 4,845 | 4,855 | 4,615 | 4,750 | 278,600 |
| 2021/02/05 | 5,170 | 5,170 | 4,835 | 4,915 | 338,200 |
| 2021/02/04 | 4,850 | 5,230 | 4,760 | 5,080 | 366,000 |
| 2021/02/03 | 4,865 | 4,900 | 4,710 | 4,830 | 299,600 |
| 2021/02/02 | 4,695 | 4,965 | 4,625 | 4,935 | 288,100 |
| 2021/02/01 | 4,590 | 4,685 | 4,380 | 4,665 | 188,700 |
| 2021/01/29 | 4,500 | 4,720 | 4,465 | 4,520 | 344,400 |
| 2021/01/28 | 4,460 | 4,645 | 4,350 | 4,430 | 703,900 |
| 2021/01/27 | 4,420 | 4,655 | 4,405 | 4,460 | 429,400 |
| 2021/01/26 | 4,250 | 4,255 | 4,080 | 4,100 | 171,400 |
| 2021/01/25 | 4,180 | 4,390 | 4,010 | 4,320 | 245,000 |
| 2021/01/22 | 4,110 | 4,200 | 4,045 | 4,150 | 113,300 |
| 2021/01/21 | 4,050 | 4,135 | 4,020 | 4,115 | 73,500 |
| 2021/01/20 | 4,095 | 4,130 | 3,970 | 4,065 | 83,700 |
| 2021/01/19 | 3,945 | 4,130 | 3,900 | 4,080 | 103,100 |
| 2021/01/18 | 3,885 | 3,990 | 3,860 | 3,940 | 81,100 |
| 2021/01/15 | 3,825 | 3,935 | 3,800 | 3,895 | 66,900 |
| 2021/01/14 | 3,875 | 3,925 | 3,785 | 3,840 | 106,400 |
| 2021/01/13 | 3,870 | 4,035 | 3,855 | 3,875 | 110,400 |
| 2021/01/12 | 4,115 | 4,120 | 3,885 | 3,940 | 189,600 |
| 2021/01/08 | 4,005 | 4,250 | 4,005 | 4,205 | 139,300 |
| 2021/01/07 | 3,980 | 4,015 | 3,890 | 3,995 | 85,600 |
| 2021/01/06 | 3,955 | 4,060 | 3,880 | 3,955 | 146,800 |
| 2021/01/05 | 4,105 | 4,140 | 3,920 | 3,970 | 236,400 |
| 2021/01/04 | 4,200 | 4,415 | 4,185 | 4,240 | 223,400 |