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 |
---|---|---|---|---|---|
2011/12/30 | 789 | 793 | 785 | 790 | 20,400 |
2011/12/29 | 789 | 790 | 786 | 789 | 11,200 |
2011/12/28 | 793 | 793 | 788 | 788 | 7,800 |
2011/12/27 | 786 | 788 | 786 | 787 | 11,500 |
2011/12/26 | 785 | 788 | 781 | 783 | 3,100 |
2011/12/22 | 778 | 787 | 778 | 785 | 28,900 |
2011/12/21 | 787 | 791 | 783 | 785 | 10,500 |
2011/12/20 | 778 | 784 | 778 | 784 | 7,400 |
2011/12/19 | 778 | 787 | 778 | 780 | 14,100 |
2011/12/16 | 780 | 784 | 780 | 781 | 7,800 |
2011/12/15 | 780 | 785 | 779 | 781 | 5,300 |
2011/12/14 | 786 | 789 | 778 | 782 | 7,300 |
2011/12/13 | 780 | 788 | 777 | 786 | 11,800 |
2011/12/12 | 769 | 779 | 769 | 778 | 10,600 |
2011/12/09 | 765 | 774 | 765 | 771 | 19,000 |
2011/12/08 | 774 | 775 | 771 | 774 | 7,100 |
2011/12/07 | 770 | 775 | 769 | 772 | 3,800 |
2011/12/06 | 767 | 775 | 767 | 767 | 10,200 |
2011/12/05 | 765 | 775 | 765 | 773 | 12,900 |
2011/12/02 | 776 | 776 | 759 | 764 | 27,600 |
2011/12/01 | 769 | 778 | 759 | 761 | 25,900 |
2011/11/30 | 770 | 770 | 759 | 761 | 7,800 |
2011/11/29 | 760 | 769 | 755 | 769 | 7,500 |
2011/11/28 | 750 | 758 | 750 | 755 | 7,000 |
2011/11/25 | 754 | 755 | 753 | 755 | 10,500 |
2011/11/24 | 755 | 755 | 747 | 753 | 19,100 |
2011/11/22 | 745 | 758 | 745 | 758 | 9,900 |
2011/11/21 | 747 | 750 | 745 | 750 | 1,500 |
2011/11/18 | 750 | 750 | 745 | 747 | 4,100 |
2011/11/17 | 744 | 753 | 738 | 753 | 5,700 |
2011/11/16 | 742 | 748 | 741 | 744 | 12,900 |
2011/11/15 | 746 | 750 | 743 | 746 | 7,800 |
2011/11/14 | 752 | 752 | 745 | 746 | 4,700 |
2011/11/11 | 745 | 750 | 743 | 747 | 16,200 |
2011/11/10 | 750 | 752 | 744 | 749 | 5,900 |
2011/11/09 | 751 | 754 | 750 | 754 | 4,700 |
2011/11/08 | 755 | 758 | 750 | 751 | 5,500 |
2011/11/07 | 750 | 756 | 750 | 756 | 4,000 |
2011/11/04 | 761 | 761 | 749 | 757 | 3,600 |
2011/11/02 | 747 | 750 | 743 | 750 | 7,400 |
2011/11/01 | 751 | 753 | 749 | 751 | 4,500 |
2011/10/31 | 756 | 764 | 755 | 756 | 6,300 |
2011/10/28 | 760 | 770 | 759 | 760 | 12,400 |
2011/10/27 | 746 | 758 | 746 | 757 | 5,800 |
2011/10/26 | 749 | 749 | 746 | 746 | 4,500 |
2011/10/25 | 760 | 760 | 749 | 751 | 9,500 |
2011/10/24 | 755 | 756 | 748 | 752 | 16,600 |
2011/10/21 | 747 | 750 | 747 | 750 | 3,900 |
2011/10/20 | 745 | 755 | 745 | 747 | 7,600 |
2011/10/19 | 750 | 759 | 744 | 745 | 8,200 |
2011/10/18 | 755 | 755 | 745 | 746 | 5,200 |
2011/10/17 | 755 | 757 | 747 | 755 | 3,800 |
2011/10/14 | 761 | 761 | 735 | 740 | 38,300 |
2011/10/13 | 772 | 773 | 759 | 767 | 25,300 |
2011/10/12 | 767 | 775 | 767 | 774 | 4,200 |
2011/10/11 | 767 | 775 | 767 | 769 | 7,000 |
2011/10/07 | 775 | 775 | 762 | 769 | 7,500 |
2011/10/06 | 772 | 778 | 766 | 775 | 5,200 |
2011/10/05 | 779 | 779 | 761 | 772 | 14,600 |
2011/10/04 | 771 | 775 | 764 | 767 | 10,300 |
2011/10/03 | 770 | 786 | 770 | 778 | 13,700 |
2011/09/30 | 790 | 791 | 777 | 789 | 11,500 |
2011/09/29 | 770 | 790 | 770 | 790 | 17,800 |
2011/09/28 | 764 | 774 | 763 | 774 | 30,500 |
2011/09/27 | 774 | 779 | 767 | 779 | 20,000 |
2011/09/26 | 766 | 770 | 760 | 766 | 21,000 |
2011/09/22 | 770 | 774 | 760 | 762 | 25,600 |
2011/09/21 | 788 | 788 | 770 | 770 | 18,600 |
2011/09/20 | 789 | 789 | 777 | 778 | 12,800 |
2011/09/16 | 776 | 787 | 776 | 787 | 8,000 |
2011/09/15 | 774 | 781 | 769 | 775 | 8,800 |
2011/09/14 | 782 | 788 | 765 | 765 | 17,200 |
2011/09/13 | 771 | 785 | 771 | 777 | 5,900 |
2011/09/12 | 777 | 777 | 768 | 771 | 14,100 |
2011/09/09 | 779 | 780 | 773 | 777 | 25,000 |
2011/09/08 | 780 | 780 | 773 | 778 | 6,900 |
2011/09/07 | 775 | 778 | 769 | 777 | 19,600 |
2011/09/06 | 777 | 777 | 765 | 769 | 14,400 |
2011/09/05 | 787 | 787 | 777 | 778 | 9,500 |
2011/09/02 | 790 | 792 | 783 | 787 | 22,100 |
2011/09/01 | 793 | 796 | 787 | 796 | 11,700 |
2011/08/31 | 787 | 798 | 786 | 788 | 16,900 |
2011/08/30 | 804 | 805 | 784 | 787 | 18,300 |
2011/08/29 | 766 | 779 | 763 | 772 | 40,900 |
2011/08/26 | 766 | 767 | 762 | 766 | 11,200 |
2011/08/25 | 772 | 772 | 762 | 762 | 17,500 |
2011/08/24 | 767 | 769 | 762 | 764 | 18,400 |
2011/08/23 | 764 | 769 | 762 | 769 | 9,200 |
2011/08/22 | 764 | 768 | 763 | 763 | 5,100 |
2011/08/19 | 776 | 780 | 761 | 762 | 15,500 |
2011/08/18 | 781 | 782 | 777 | 778 | 8,600 |
2011/08/17 | 785 | 786 | 780 | 780 | 10,500 |
2011/08/16 | 779 | 785 | 778 | 782 | 6,700 |
2011/08/15 | 777 | 781 | 776 | 778 | 6,700 |
2011/08/12 | 780 | 783 | 773 | 773 | 12,300 |
2011/08/11 | 760 | 779 | 759 | 779 | 9,000 |
2011/08/10 | 770 | 774 | 756 | 764 | 8,600 |
2011/08/09 | 750 | 750 | 731 | 745 | 24,900 |
2011/08/08 | 758 | 758 | 751 | 752 | 14,400 |
2011/08/05 | 752 | 763 | 749 | 762 | 20,800 |
2011/08/04 | 781 | 782 | 774 | 776 | 12,700 |
2011/08/03 | 785 | 785 | 779 | 779 | 11,900 |
2011/08/02 | 797 | 797 | 788 | 789 | 10,800 |
2011/08/01 | 798 | 798 | 790 | 793 | 9,300 |
2011/07/29 | 800 | 802 | 788 | 788 | 14,400 |
2011/07/28 | 803 | 805 | 798 | 805 | 10,000 |
2011/07/27 | 799 | 809 | 797 | 804 | 16,300 |
2011/07/26 | 801 | 805 | 798 | 800 | 5,000 |
2011/07/25 | 803 | 803 | 800 | 801 | 14,000 |
2011/07/22 | 806 | 809 | 802 | 805 | 10,400 |
2011/07/21 | 805 | 806 | 800 | 806 | 4,100 |
2011/07/20 | 805 | 806 | 800 | 800 | 5,900 |
2011/07/19 | 809 | 809 | 798 | 802 | 14,300 |
2011/07/15 | 795 | 800 | 794 | 800 | 3,800 |
2011/07/14 | 800 | 801 | 786 | 791 | 19,000 |
2011/07/13 | 801 | 805 | 800 | 804 | 9,400 |
2011/07/12 | 809 | 811 | 801 | 804 | 11,100 |
2011/07/11 | 808 | 814 | 808 | 813 | 4,800 |
2011/07/08 | 806 | 813 | 806 | 808 | 11,100 |
2011/07/07 | 817 | 817 | 805 | 806 | 19,100 |
2011/07/06 | 817 | 818 | 814 | 817 | 10,500 |
2011/07/05 | 815 | 818 | 813 | 817 | 16,500 |
2011/07/04 | 804 | 816 | 804 | 813 | 15,700 |
2011/07/01 | 802 | 803 | 798 | 803 | 22,800 |
2011/06/30 | 797 | 800 | 790 | 795 | 15,100 |
2011/06/29 | 789 | 796 | 788 | 796 | 10,200 |
2011/06/28 | 790 | 794 | 785 | 785 | 7,000 |
2011/06/27 | 784 | 791 | 781 | 787 | 9,800 |
2011/06/24 | 815 | 815 | 785 | 791 | 44,600 |
2011/06/23 | 766 | 770 | 761 | 770 | 15,900 |
2011/06/22 | 763 | 769 | 763 | 769 | 14,200 |
2011/06/21 | 755 | 762 | 752 | 759 | 15,600 |
2011/06/20 | 763 | 763 | 747 | 749 | 8,600 |
2011/06/17 | 760 | 761 | 750 | 750 | 17,300 |
2011/06/16 | 765 | 765 | 757 | 758 | 23,500 |
2011/06/15 | 769 | 770 | 760 | 763 | 18,400 |
2011/06/14 | 753 | 757 | 748 | 757 | 16,900 |
2011/06/13 | 747 | 747 | 739 | 747 | 21,100 |
2011/06/10 | 752 | 756 | 747 | 748 | 18,500 |
2011/06/09 | 739 | 750 | 735 | 747 | 11,500 |
2011/06/08 | 735 | 742 | 733 | 742 | 10,700 |
2011/06/07 | 730 | 732 | 729 | 732 | 6,800 |
2011/06/06 | 732 | 735 | 730 | 730 | 9,000 |
2011/06/03 | 741 | 741 | 730 | 730 | 10,200 |
2011/06/02 | 735 | 740 | 732 | 734 | 16,800 |
2011/06/01 | 750 | 751 | 741 | 742 | 8,800 |
2011/05/31 | 740 | 751 | 732 | 750 | 26,100 |
2011/05/30 | 745 | 745 | 737 | 740 | 6,900 |
2011/05/27 | 743 | 743 | 736 | 738 | 4,900 |
2011/05/26 | 742 | 742 | 735 | 738 | 5,100 |
2011/05/25 | 749 | 749 | 730 | 731 | 17,300 |
2011/05/24 | 748 | 748 | 735 | 744 | 11,300 |
2011/05/23 | 753 | 753 | 735 | 742 | 15,900 |
2011/05/20 | 746 | 755 | 745 | 747 | 20,500 |
2011/05/19 | 755 | 756 | 745 | 745 | 14,400 |
2011/05/18 | 745 | 758 | 743 | 748 | 18,300 |
2011/05/17 | 736 | 744 | 736 | 741 | 14,100 |
2011/05/16 | 747 | 747 | 735 | 735 | 15,800 |
2011/05/13 | 741 | 747 | 735 | 747 | 32,800 |
2011/05/12 | 723 | 729 | 721 | 723 | 17,200 |
2011/05/11 | 722 | 727 | 719 | 722 | 12,600 |
2011/05/10 | 719 | 719 | 713 | 716 | 18,200 |
2011/05/09 | 723 | 726 | 715 | 717 | 45,400 |
2011/05/06 | 729 | 729 | 720 | 722 | 34,500 |
2011/05/02 | 737 | 737 | 726 | 729 | 15,500 |
2011/04/28 | 731 | 731 | 720 | 723 | 27,100 |
2011/04/27 | 726 | 731 | 722 | 725 | 21,800 |
2011/04/26 | 728 | 728 | 724 | 725 | 20,500 |
2011/04/25 | 720 | 724 | 720 | 721 | 16,700 |
2011/04/22 | 715 | 725 | 714 | 722 | 33,700 |
2011/04/21 | 714 | 722 | 711 | 713 | 26,700 |
2011/04/20 | 719 | 719 | 710 | 710 | 10,900 |
2011/04/19 | 711 | 712 | 703 | 708 | 10,600 |
2011/04/18 | 720 | 722 | 712 | 712 | 22,300 |
2011/04/15 | 711 | 720 | 711 | 714 | 19,900 |
2011/04/14 | 702 | 720 | 702 | 709 | 54,500 |
2011/04/13 | 728 | 728 | 689 | 699 | 202,500 |
2011/04/12 | 754 | 754 | 728 | 728 | 65,500 |
2011/04/11 | 770 | 771 | 755 | 769 | 46,700 |
2011/04/08 | 774 | 781 | 771 | 780 | 16,600 |
2011/04/07 | 781 | 794 | 777 | 777 | 8,500 |
2011/04/06 | 806 | 809 | 782 | 784 | 9,400 |
2011/04/05 | 814 | 814 | 800 | 806 | 9,300 |
2011/04/04 | 805 | 814 | 805 | 810 | 9,100 |
2011/04/01 | 811 | 829 | 808 | 812 | 14,400 |
2011/03/31 | 825 | 834 | 810 | 820 | 11,400 |
2011/03/30 | 813 | 837 | 809 | 827 | 12,000 |
2011/03/29 | 810 | 830 | 804 | 804 | 38,300 |
2011/03/28 | 860 | 880 | 855 | 880 | 18,300 |
2011/03/25 | 871 | 871 | 859 | 861 | 17,400 |
2011/03/24 | 857 | 870 | 856 | 856 | 24,000 |
2011/03/23 | 875 | 875 | 855 | 856 | 10,200 |
2011/03/22 | 867 | 867 | 850 | 860 | 20,800 |
2011/03/18 | 767 | 813 | 767 | 807 | 32,000 |
2011/03/17 | 739 | 784 | 735 | 765 | 39,000 |
2011/03/16 | 740 | 819 | 740 | 799 | 35,200 |
2011/03/15 | 820 | 820 | 685 | 755 | 52,000 |
2011/03/14 | 768 | 845 | 768 | 821 | 41,700 |
2011/03/11 | 919 | 929 | 917 | 918 | 36,900 |
2011/03/10 | 935 | 937 | 927 | 928 | 15,400 |
2011/03/09 | 932 | 943 | 932 | 932 | 10,500 |
2011/03/08 | 934 | 949 | 930 | 930 | 18,000 |
2011/03/07 | 932 | 936 | 930 | 934 | 10,000 |
2011/03/04 | 940 | 940 | 932 | 932 | 14,000 |
2011/03/03 | 931 | 937 | 928 | 933 | 16,400 |
2011/03/02 | 937 | 938 | 930 | 930 | 13,500 |
2011/03/01 | 933 | 942 | 931 | 938 | 16,100 |
2011/02/28 | 916 | 930 | 911 | 930 | 13,800 |
2011/02/25 | 904 | 914 | 903 | 905 | 17,900 |
2011/02/24 | 925 | 925 | 906 | 916 | 31,200 |
2011/02/23 | 940 | 943 | 930 | 931 | 26,700 |
2011/02/22 | 943 | 951 | 943 | 945 | 16,900 |
2011/02/21 | 948 | 953 | 937 | 945 | 21,300 |
2011/02/18 | 967 | 967 | 948 | 948 | 22,300 |
2011/02/17 | 953 | 961 | 951 | 960 | 14,800 |
2011/02/16 | 957 | 957 | 950 | 953 | 5,800 |
2011/02/15 | 947 | 955 | 940 | 953 | 12,800 |
2011/02/14 | 937 | 956 | 935 | 956 | 35,100 |
2011/02/10 | 942 | 953 | 939 | 953 | 12,300 |
2011/02/09 | 939 | 943 | 936 | 941 | 5,500 |
2011/02/08 | 940 | 946 | 938 | 938 | 8,800 |
2011/02/07 | 943 | 948 | 937 | 940 | 9,600 |
2011/02/04 | 945 | 946 | 936 | 941 | 8,300 |
2011/02/03 | 937 | 937 | 930 | 936 | 5,300 |
2011/02/02 | 924 | 937 | 924 | 930 | 7,200 |
2011/02/01 | 914 | 923 | 914 | 923 | 8,400 |
2011/01/31 | 915 | 950 | 903 | 922 | 8,700 |
2011/01/28 | 940 | 941 | 927 | 927 | 10,200 |
2011/01/27 | 931 | 939 | 931 | 934 | 5,700 |
2011/01/26 | 940 | 940 | 931 | 931 | 8,200 |
2011/01/25 | 928 | 942 | 928 | 931 | 28,000 |
2011/01/24 | 940 | 940 | 926 | 935 | 20,100 |
2011/01/21 | 956 | 959 | 934 | 934 | 20,800 |
2011/01/20 | 976 | 988 | 951 | 951 | 28,600 |
2011/01/19 | 925 | 983 | 925 | 983 | 36,500 |
2011/01/18 | 925 | 925 | 920 | 923 | 5,300 |
2011/01/17 | 928 | 928 | 919 | 919 | 6,500 |
2011/01/14 | 908 | 926 | 908 | 922 | 21,100 |
2011/01/13 | 910 | 910 | 902 | 905 | 11,500 |
2011/01/12 | 910 | 921 | 891 | 895 | 36,000 |
2011/01/11 | 904 | 919 | 904 | 919 | 25,500 |
2011/01/07 | 888 | 910 | 886 | 904 | 18,500 |
2011/01/06 | 882 | 888 | 881 | 884 | 24,700 |
2011/01/05 | 895 | 896 | 885 | 887 | 18,800 |
2011/01/04 | 898 | 902 | 893 | 897 | 15,400 |