SRAホールディングス(3817)の株価時系列情報
SRAホールディングス(3817)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 |
---|---|---|---|---|---|
2010/12/30 | 902 | 903 | 895 | 897 | 7,100 |
2010/12/29 | 886 | 900 | 880 | 900 | 15,100 |
2010/12/28 | 882 | 888 | 877 | 886 | 8,000 |
2010/12/27 | 885 | 888 | 879 | 882 | 11,100 |
2010/12/24 | 886 | 889 | 880 | 885 | 25,100 |
2010/12/22 | 889 | 890 | 876 | 888 | 22,900 |
2010/12/21 | 868 | 885 | 864 | 872 | 21,500 |
2010/12/20 | 865 | 868 | 863 | 868 | 12,000 |
2010/12/17 | 857 | 866 | 857 | 862 | 7,700 |
2010/12/16 | 857 | 865 | 852 | 856 | 14,500 |
2010/12/15 | 848 | 856 | 846 | 856 | 17,500 |
2010/12/14 | 834 | 848 | 833 | 848 | 9,900 |
2010/12/13 | 824 | 835 | 822 | 835 | 8,300 |
2010/12/10 | 820 | 833 | 818 | 824 | 40,500 |
2010/12/09 | 831 | 833 | 828 | 828 | 9,100 |
2010/12/08 | 818 | 835 | 816 | 835 | 29,200 |
2010/12/07 | 812 | 818 | 808 | 818 | 16,100 |
2010/12/06 | 810 | 815 | 808 | 815 | 9,800 |
2010/12/03 | 816 | 816 | 806 | 811 | 22,300 |
2010/12/02 | 813 | 816 | 809 | 816 | 10,100 |
2010/12/01 | 805 | 811 | 802 | 805 | 8,600 |
2010/11/30 | 811 | 813 | 801 | 801 | 6,100 |
2010/11/29 | 816 | 816 | 808 | 808 | 4,700 |
2010/11/26 | 805 | 813 | 801 | 804 | 3,200 |
2010/11/25 | 815 | 815 | 805 | 805 | 14,400 |
2010/11/24 | 807 | 813 | 807 | 810 | 8,100 |
2010/11/22 | 813 | 814 | 805 | 805 | 6,700 |
2010/11/19 | 811 | 813 | 805 | 805 | 6,200 |
2010/11/18 | 807 | 810 | 801 | 810 | 8,800 |
2010/11/17 | 801 | 802 | 800 | 800 | 4,900 |
2010/11/16 | 798 | 804 | 795 | 801 | 15,200 |
2010/11/15 | 789 | 798 | 788 | 794 | 6,100 |
2010/11/12 | 790 | 795 | 787 | 789 | 15,200 |
2010/11/11 | 775 | 787 | 775 | 785 | 6,200 |
2010/11/10 | 774 | 784 | 772 | 781 | 13,000 |
2010/11/09 | 779 | 782 | 776 | 782 | 5,100 |
2010/11/08 | 777 | 779 | 772 | 779 | 3,600 |
2010/11/05 | 783 | 783 | 777 | 779 | 7,600 |
2010/11/04 | 762 | 780 | 762 | 768 | 8,200 |
2010/11/02 | 761 | 762 | 758 | 759 | 5,300 |
2010/11/01 | 765 | 771 | 761 | 761 | 6,100 |
2010/10/29 | 778 | 778 | 764 | 764 | 6,000 |
2010/10/28 | 763 | 786 | 763 | 786 | 22,400 |
2010/10/27 | 774 | 774 | 763 | 766 | 4,200 |
2010/10/26 | 774 | 777 | 762 | 774 | 7,300 |
2010/10/25 | 770 | 770 | 765 | 766 | 11,900 |
2010/10/22 | 758 | 768 | 758 | 768 | 4,900 |
2010/10/21 | 761 | 761 | 756 | 757 | 7,400 |
2010/10/20 | 764 | 768 | 755 | 760 | 7,800 |
2010/10/19 | 768 | 775 | 765 | 765 | 3,900 |
2010/10/18 | 765 | 777 | 765 | 770 | 6,700 |
2010/10/15 | 776 | 776 | 764 | 764 | 6,200 |
2010/10/14 | 768 | 776 | 768 | 771 | 6,700 |
2010/10/13 | 769 | 774 | 767 | 767 | 7,400 |
2010/10/12 | 782 | 782 | 768 | 768 | 9,900 |
2010/10/08 | 779 | 780 | 777 | 778 | 8,500 |
2010/10/07 | 773 | 777 | 769 | 777 | 6,200 |
2010/10/06 | 768 | 780 | 767 | 773 | 9,600 |
2010/10/05 | 775 | 775 | 765 | 768 | 8,600 |
2010/10/04 | 775 | 775 | 768 | 770 | 8,400 |
2010/10/01 | 768 | 775 | 764 | 770 | 7,900 |
2010/09/30 | 776 | 780 | 767 | 767 | 14,200 |
2010/09/29 | 771 | 779 | 770 | 779 | 9,900 |
2010/09/28 | 767 | 774 | 767 | 772 | 20,200 |
2010/09/27 | 785 | 797 | 781 | 797 | 19,300 |
2010/09/24 | 789 | 790 | 785 | 786 | 26,900 |
2010/09/22 | 785 | 789 | 782 | 788 | 13,400 |
2010/09/21 | 785 | 787 | 781 | 782 | 15,800 |
2010/09/17 | 777 | 782 | 777 | 780 | 7,400 |
2010/09/16 | 778 | 779 | 772 | 776 | 10,600 |
2010/09/15 | 768 | 776 | 767 | 774 | 13,600 |
2010/09/14 | 767 | 772 | 766 | 769 | 11,400 |
2010/09/13 | 771 | 776 | 766 | 769 | 30,000 |
2010/09/10 | 769 | 772 | 769 | 770 | 38,800 |
2010/09/09 | 780 | 782 | 768 | 770 | 26,200 |
2010/09/08 | 780 | 783 | 778 | 780 | 7,300 |
2010/09/07 | 782 | 785 | 779 | 780 | 14,300 |
2010/09/06 | 793 | 793 | 783 | 783 | 10,900 |
2010/09/03 | 793 | 793 | 778 | 783 | 14,400 |
2010/09/02 | 782 | 784 | 780 | 780 | 7,700 |
2010/09/01 | 786 | 786 | 779 | 780 | 10,600 |
2010/08/31 | 798 | 798 | 784 | 784 | 11,300 |
2010/08/30 | 797 | 800 | 794 | 799 | 11,500 |
2010/08/27 | 779 | 787 | 779 | 786 | 5,400 |
2010/08/26 | 778 | 786 | 774 | 786 | 4,000 |
2010/08/25 | 789 | 789 | 772 | 778 | 18,000 |
2010/08/24 | 792 | 793 | 787 | 793 | 9,700 |
2010/08/23 | 786 | 800 | 783 | 800 | 5,800 |
2010/08/20 | 789 | 789 | 783 | 784 | 5,900 |
2010/08/19 | 791 | 797 | 780 | 794 | 11,600 |
2010/08/18 | 765 | 790 | 765 | 776 | 10,600 |
2010/08/17 | 767 | 769 | 765 | 765 | 11,800 |
2010/08/16 | 812 | 812 | 770 | 770 | 40,500 |
2010/08/13 | 775 | 777 | 762 | 767 | 17,200 |
2010/08/12 | 780 | 783 | 775 | 783 | 9,400 |
2010/08/11 | 800 | 800 | 783 | 785 | 16,200 |
2010/08/10 | 801 | 803 | 801 | 803 | 6,700 |
2010/08/09 | 800 | 801 | 794 | 801 | 6,000 |
2010/08/06 | 792 | 795 | 791 | 791 | 8,600 |
2010/08/05 | 794 | 794 | 782 | 794 | 10,100 |
2010/08/04 | 795 | 797 | 782 | 782 | 8,000 |
2010/08/03 | 798 | 802 | 790 | 794 | 5,900 |
2010/08/02 | 792 | 798 | 792 | 792 | 4,700 |
2010/07/30 | 790 | 800 | 786 | 793 | 10,800 |
2010/07/29 | 804 | 807 | 790 | 790 | 9,300 |
2010/07/28 | 793 | 804 | 792 | 804 | 10,400 |
2010/07/27 | 790 | 792 | 783 | 792 | 6,400 |
2010/07/26 | 787 | 789 | 784 | 787 | 5,400 |
2010/07/23 | 779 | 788 | 777 | 781 | 12,500 |
2010/07/22 | 777 | 779 | 773 | 773 | 14,000 |
2010/07/21 | 779 | 783 | 777 | 777 | 6,800 |
2010/07/20 | 783 | 783 | 777 | 779 | 8,600 |
2010/07/16 | 785 | 789 | 780 | 780 | 10,600 |
2010/07/15 | 799 | 799 | 787 | 787 | 8,400 |
2010/07/14 | 794 | 803 | 794 | 797 | 4,600 |
2010/07/13 | 798 | 801 | 788 | 789 | 17,000 |
2010/07/12 | 811 | 811 | 799 | 799 | 22,600 |
2010/07/09 | 803 | 804 | 768 | 799 | 30,400 |
2010/07/08 | 800 | 812 | 799 | 803 | 45,800 |
2010/07/07 | 810 | 815 | 802 | 802 | 14,900 |
2010/07/06 | 807 | 815 | 805 | 815 | 6,300 |
2010/07/05 | 802 | 819 | 802 | 814 | 7,800 |
2010/07/02 | 808 | 817 | 804 | 811 | 7,900 |
2010/07/01 | 798 | 808 | 797 | 808 | 6,800 |
2010/06/30 | 798 | 807 | 797 | 802 | 9,200 |
2010/06/29 | 803 | 809 | 802 | 804 | 15,800 |
2010/06/28 | 810 | 812 | 803 | 803 | 11,600 |
2010/06/25 | 802 | 817 | 802 | 810 | 32,300 |
2010/06/24 | 827 | 845 | 827 | 842 | 16,200 |
2010/06/23 | 814 | 834 | 810 | 822 | 11,400 |
2010/06/22 | 814 | 816 | 811 | 814 | 5,000 |
2010/06/21 | 806 | 814 | 806 | 814 | 7,300 |
2010/06/18 | 802 | 806 | 802 | 806 | 8,000 |
2010/06/17 | 803 | 806 | 801 | 802 | 10,900 |
2010/06/16 | 801 | 809 | 798 | 802 | 17,200 |
2010/06/15 | 805 | 806 | 797 | 797 | 14,500 |
2010/06/14 | 802 | 807 | 798 | 799 | 20,800 |
2010/06/11 | 815 | 815 | 797 | 797 | 22,100 |
2010/06/10 | 795 | 804 | 785 | 800 | 12,500 |
2010/06/09 | 817 | 820 | 783 | 794 | 34,400 |
2010/06/08 | 815 | 822 | 815 | 818 | 5,100 |
2010/06/07 | 825 | 844 | 818 | 824 | 10,900 |
2010/06/04 | 847 | 860 | 829 | 831 | 19,600 |
2010/06/03 | 828 | 828 | 820 | 822 | 9,300 |
2010/06/02 | 816 | 826 | 813 | 826 | 5,200 |
2010/06/01 | 824 | 832 | 815 | 828 | 5,200 |
2010/05/31 | 814 | 828 | 813 | 823 | 8,100 |
2010/05/28 | 822 | 828 | 808 | 814 | 14,200 |
2010/05/27 | 801 | 811 | 801 | 807 | 14,100 |
2010/05/26 | 804 | 820 | 803 | 806 | 15,500 |
2010/05/25 | 849 | 849 | 809 | 811 | 19,300 |
2010/05/24 | 860 | 867 | 839 | 860 | 12,700 |
2010/05/21 | 836 | 870 | 836 | 860 | 19,000 |
2010/05/20 | 850 | 864 | 843 | 851 | 4,100 |
2010/05/19 | 850 | 850 | 838 | 849 | 18,300 |
2010/05/18 | 890 | 890 | 861 | 863 | 10,100 |
2010/05/17 | 918 | 918 | 875 | 875 | 11,900 |
2010/05/14 | 880 | 937 | 870 | 919 | 36,900 |
2010/05/13 | 872 | 872 | 853 | 853 | 9,900 |
2010/05/12 | 890 | 890 | 875 | 875 | 5,800 |
2010/05/11 | 877 | 905 | 873 | 883 | 7,500 |
2010/05/10 | 850 | 880 | 850 | 877 | 10,300 |
2010/05/07 | 856 | 865 | 854 | 854 | 13,400 |
2010/05/06 | 880 | 897 | 875 | 876 | 13,500 |
2010/04/30 | 928 | 928 | 901 | 904 | 8,900 |
2010/04/28 | 900 | 934 | 898 | 913 | 11,300 |
2010/04/27 | 910 | 940 | 910 | 930 | 47,400 |
2010/04/26 | 875 | 922 | 872 | 912 | 52,500 |
2010/04/23 | 845 | 878 | 845 | 869 | 52,200 |
2010/04/22 | 844 | 853 | 843 | 845 | 21,700 |
2010/04/21 | 861 | 861 | 848 | 848 | 14,900 |
2010/04/20 | 849 | 870 | 845 | 846 | 19,800 |
2010/04/19 | 841 | 860 | 841 | 854 | 15,600 |
2010/04/16 | 850 | 858 | 844 | 853 | 24,400 |
2010/04/15 | 846 | 848 | 836 | 842 | 14,800 |
2010/04/14 | 850 | 850 | 835 | 835 | 73,000 |
2010/04/13 | 850 | 853 | 838 | 843 | 16,100 |
2010/04/12 | 856 | 856 | 849 | 853 | 12,900 |
2010/04/09 | 844 | 854 | 844 | 854 | 8,400 |
2010/04/08 | 851 | 852 | 844 | 846 | 13,400 |
2010/04/07 | 847 | 852 | 842 | 851 | 17,200 |
2010/04/06 | 854 | 854 | 838 | 841 | 22,600 |
2010/04/05 | 850 | 851 | 841 | 851 | 14,100 |
2010/04/02 | 845 | 858 | 845 | 858 | 12,800 |
2010/04/01 | 846 | 864 | 831 | 860 | 44,700 |
2010/03/31 | 866 | 867 | 846 | 846 | 18,800 |
2010/03/30 | 850 | 869 | 844 | 868 | 47,400 |
2010/03/29 | 844 | 853 | 828 | 845 | 58,200 |
2010/03/26 | 895 | 899 | 887 | 899 | 46,800 |
2010/03/25 | 890 | 895 | 877 | 893 | 34,700 |
2010/03/24 | 891 | 895 | 884 | 895 | 54,300 |
2010/03/23 | 864 | 884 | 859 | 880 | 43,300 |
2010/03/19 | 837 | 870 | 837 | 860 | 41,800 |
2010/03/18 | 840 | 845 | 837 | 837 | 26,500 |
2010/03/17 | 835 | 840 | 831 | 840 | 23,800 |
2010/03/16 | 830 | 837 | 825 | 835 | 16,900 |
2010/03/15 | 815 | 830 | 814 | 827 | 47,100 |
2010/03/12 | 798 | 807 | 798 | 806 | 35,400 |
2010/03/11 | 803 | 808 | 796 | 804 | 32,400 |
2010/03/10 | 809 | 809 | 800 | 800 | 25,000 |
2010/03/09 | 804 | 808 | 799 | 805 | 21,900 |
2010/03/08 | 798 | 800 | 794 | 796 | 24,500 |
2010/03/05 | 792 | 797 | 790 | 795 | 40,500 |
2010/03/04 | 794 | 798 | 791 | 791 | 20,700 |
2010/03/03 | 801 | 804 | 784 | 799 | 35,500 |
2010/03/02 | 805 | 805 | 795 | 798 | 43,500 |
2010/03/01 | 801 | 805 | 799 | 803 | 31,000 |
2010/02/26 | 801 | 808 | 800 | 801 | 26,500 |
2010/02/25 | 802 | 806 | 798 | 803 | 40,200 |
2010/02/24 | 801 | 806 | 800 | 802 | 17,800 |
2010/02/23 | 811 | 811 | 801 | 803 | 13,400 |
2010/02/22 | 800 | 808 | 800 | 808 | 18,500 |
2010/02/19 | 804 | 804 | 798 | 798 | 18,500 |
2010/02/18 | 804 | 804 | 797 | 798 | 14,800 |
2010/02/17 | 804 | 804 | 797 | 797 | 11,700 |
2010/02/16 | 804 | 805 | 798 | 798 | 9,700 |
2010/02/15 | 810 | 814 | 798 | 798 | 17,600 |
2010/02/12 | 794 | 800 | 794 | 795 | 11,800 |
2010/02/10 | 797 | 799 | 790 | 794 | 7,400 |
2010/02/09 | 801 | 804 | 797 | 797 | 10,800 |
2010/02/08 | 801 | 808 | 800 | 802 | 10,100 |
2010/02/05 | 801 | 808 | 800 | 800 | 12,600 |
2010/02/04 | 806 | 808 | 801 | 807 | 13,000 |
2010/02/03 | 812 | 813 | 802 | 802 | 9,700 |
2010/02/02 | 803 | 811 | 802 | 805 | 5,000 |
2010/02/01 | 805 | 806 | 801 | 805 | 10,700 |
2010/01/29 | 807 | 815 | 806 | 806 | 8,600 |
2010/01/28 | 806 | 816 | 806 | 812 | 4,800 |
2010/01/27 | 821 | 821 | 806 | 806 | 10,500 |
2010/01/26 | 819 | 820 | 808 | 808 | 23,700 |
2010/01/25 | 816 | 819 | 815 | 816 | 10,300 |
2010/01/22 | 817 | 820 | 814 | 820 | 10,700 |
2010/01/21 | 818 | 820 | 818 | 820 | 8,400 |
2010/01/20 | 823 | 823 | 819 | 820 | 4,500 |
2010/01/19 | 818 | 822 | 818 | 821 | 4,400 |
2010/01/18 | 819 | 822 | 818 | 818 | 6,500 |
2010/01/15 | 816 | 820 | 816 | 819 | 7,500 |
2010/01/14 | 815 | 820 | 815 | 820 | 4,100 |
2010/01/13 | 812 | 820 | 812 | 815 | 13,100 |
2010/01/12 | 822 | 822 | 814 | 817 | 8,300 |
2010/01/08 | 823 | 823 | 813 | 816 | 5,600 |
2010/01/07 | 815 | 822 | 814 | 822 | 8,600 |
2010/01/06 | 817 | 818 | 814 | 818 | 5,000 |
2010/01/05 | 820 | 820 | 811 | 814 | 5,200 |
2010/01/04 | 811 | 824 | 811 | 816 | 3,600 |