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 |
---|---|---|---|---|---|
2021/12/30 | 2,902 | 2,917 | 2,867 | 2,888 | 10,800 |
2021/12/29 | 2,910 | 2,928 | 2,899 | 2,913 | 14,700 |
2021/12/28 | 2,860 | 2,902 | 2,859 | 2,902 | 11,500 |
2021/12/27 | 2,877 | 2,877 | 2,823 | 2,851 | 9,500 |
2021/12/24 | 2,871 | 2,871 | 2,833 | 2,833 | 7,400 |
2021/12/23 | 2,851 | 2,851 | 2,800 | 2,841 | 6,800 |
2021/12/22 | 2,804 | 2,816 | 2,788 | 2,801 | 11,900 |
2021/12/21 | 2,800 | 2,820 | 2,779 | 2,811 | 16,900 |
2021/12/20 | 2,825 | 2,844 | 2,784 | 2,785 | 21,600 |
2021/12/17 | 2,886 | 2,890 | 2,792 | 2,792 | 32,300 |
2021/12/16 | 2,918 | 2,918 | 2,868 | 2,886 | 10,400 |
2021/12/15 | 2,860 | 2,889 | 2,855 | 2,868 | 8,700 |
2021/12/14 | 2,879 | 2,879 | 2,838 | 2,850 | 12,700 |
2021/12/13 | 2,900 | 2,919 | 2,847 | 2,857 | 6,900 |
2021/12/10 | 2,862 | 2,900 | 2,862 | 2,877 | 13,800 |
2021/12/09 | 2,921 | 2,928 | 2,885 | 2,902 | 7,800 |
2021/12/08 | 2,904 | 2,921 | 2,870 | 2,921 | 20,600 |
2021/12/07 | 2,853 | 2,883 | 2,827 | 2,883 | 17,400 |
2021/12/06 | 2,807 | 2,837 | 2,796 | 2,803 | 20,700 |
2021/12/03 | 2,777 | 2,809 | 2,766 | 2,809 | 30,400 |
2021/12/02 | 2,775 | 2,797 | 2,745 | 2,745 | 23,200 |
2021/12/01 | 2,802 | 2,802 | 2,742 | 2,784 | 21,100 |
2021/11/30 | 2,809 | 2,810 | 2,750 | 2,758 | 28,700 |
2021/11/29 | 2,802 | 2,834 | 2,760 | 2,760 | 29,200 |
2021/11/26 | 2,871 | 2,871 | 2,812 | 2,840 | 14,300 |
2021/11/25 | 2,906 | 2,906 | 2,853 | 2,860 | 15,800 |
2021/11/24 | 2,930 | 2,945 | 2,881 | 2,881 | 37,500 |
2021/11/22 | 2,944 | 2,944 | 2,907 | 2,929 | 7,600 |
2021/11/19 | 2,937 | 2,956 | 2,933 | 2,952 | 6,700 |
2021/11/18 | 2,943 | 2,954 | 2,922 | 2,943 | 14,700 |
2021/11/17 | 2,975 | 2,979 | 2,936 | 2,939 | 5,200 |
2021/11/16 | 2,982 | 2,982 | 2,952 | 2,969 | 14,700 |
2021/11/15 | 2,960 | 2,985 | 2,941 | 2,984 | 8,600 |
2021/11/12 | 2,937 | 2,942 | 2,915 | 2,922 | 31,400 |
2021/11/11 | 2,900 | 2,932 | 2,896 | 2,918 | 26,700 |
2021/11/10 | 2,918 | 2,927 | 2,901 | 2,920 | 12,400 |
2021/11/09 | 2,919 | 2,928 | 2,897 | 2,908 | 19,200 |
2021/11/08 | 2,958 | 2,962 | 2,913 | 2,918 | 25,500 |
2021/11/05 | 2,933 | 3,065 | 2,933 | 3,000 | 59,900 |
2021/11/04 | 2,933 | 2,985 | 2,823 | 2,823 | 53,000 |
2021/11/02 | 2,933 | 2,933 | 2,900 | 2,914 | 15,400 |
2021/11/01 | 2,920 | 2,931 | 2,885 | 2,929 | 12,800 |
2021/10/29 | 2,920 | 2,920 | 2,878 | 2,903 | 23,900 |
2021/10/28 | 2,868 | 2,908 | 2,865 | 2,899 | 96,100 |
2021/10/27 | 2,860 | 2,874 | 2,848 | 2,868 | 16,900 |
2021/10/26 | 2,870 | 2,872 | 2,835 | 2,862 | 17,500 |
2021/10/25 | 2,835 | 2,864 | 2,823 | 2,844 | 16,200 |
2021/10/22 | 2,801 | 2,849 | 2,796 | 2,848 | 17,300 |
2021/10/21 | 2,837 | 2,845 | 2,808 | 2,811 | 15,600 |
2021/10/20 | 2,853 | 2,863 | 2,834 | 2,853 | 11,300 |
2021/10/19 | 2,835 | 2,856 | 2,817 | 2,853 | 11,700 |
2021/10/18 | 2,870 | 2,870 | 2,820 | 2,855 | 26,600 |
2021/10/15 | 2,822 | 2,873 | 2,811 | 2,871 | 17,000 |
2021/10/14 | 2,838 | 2,838 | 2,793 | 2,800 | 12,800 |
2021/10/13 | 2,810 | 2,836 | 2,789 | 2,835 | 18,400 |
2021/10/12 | 2,824 | 2,839 | 2,790 | 2,818 | 18,000 |
2021/10/11 | 2,825 | 2,840 | 2,808 | 2,837 | 15,700 |
2021/10/08 | 2,782 | 2,853 | 2,782 | 2,832 | 31,200 |
2021/10/07 | 2,803 | 2,819 | 2,769 | 2,781 | 24,300 |
2021/10/06 | 2,855 | 2,879 | 2,791 | 2,803 | 28,900 |
2021/10/05 | 2,880 | 2,880 | 2,790 | 2,814 | 29,600 |
2021/10/04 | 2,924 | 2,928 | 2,827 | 2,852 | 21,000 |
2021/10/01 | 2,910 | 2,934 | 2,868 | 2,874 | 26,900 |
2021/09/30 | 2,914 | 2,970 | 2,914 | 2,943 | 36,200 |
2021/09/29 | 2,925 | 2,926 | 2,896 | 2,914 | 35,900 |
2021/09/28 | 3,055 | 3,055 | 2,983 | 3,015 | 27,100 |
2021/09/27 | 3,090 | 3,100 | 3,050 | 3,065 | 25,100 |
2021/09/24 | 3,000 | 3,100 | 2,999 | 3,090 | 57,700 |
2021/09/22 | 2,974 | 2,998 | 2,963 | 2,978 | 28,400 |
2021/09/21 | 2,902 | 2,985 | 2,902 | 2,961 | 21,500 |
2021/09/17 | 2,970 | 2,997 | 2,968 | 2,996 | 28,700 |
2021/09/16 | 2,976 | 2,976 | 2,927 | 2,968 | 22,400 |
2021/09/15 | 2,923 | 2,979 | 2,915 | 2,976 | 21,400 |
2021/09/14 | 2,938 | 2,972 | 2,930 | 2,972 | 24,300 |
2021/09/13 | 2,909 | 2,936 | 2,879 | 2,936 | 16,500 |
2021/09/10 | 2,844 | 2,929 | 2,844 | 2,929 | 27,100 |
2021/09/09 | 2,869 | 2,888 | 2,829 | 2,863 | 29,100 |
2021/09/08 | 2,845 | 2,886 | 2,841 | 2,886 | 29,600 |
2021/09/07 | 2,874 | 2,895 | 2,822 | 2,841 | 30,500 |
2021/09/06 | 2,873 | 2,895 | 2,841 | 2,855 | 23,200 |
2021/09/03 | 2,840 | 2,878 | 2,814 | 2,840 | 32,800 |
2021/09/02 | 2,831 | 2,844 | 2,805 | 2,838 | 20,300 |
2021/09/01 | 2,805 | 2,861 | 2,805 | 2,831 | 27,700 |
2021/08/31 | 2,777 | 2,801 | 2,770 | 2,779 | 20,000 |
2021/08/30 | 2,775 | 2,779 | 2,752 | 2,763 | 6,600 |
2021/08/27 | 2,757 | 2,772 | 2,740 | 2,761 | 13,200 |
2021/08/26 | 2,762 | 2,763 | 2,751 | 2,758 | 11,400 |
2021/08/25 | 2,760 | 2,764 | 2,743 | 2,763 | 7,700 |
2021/08/24 | 2,747 | 2,777 | 2,742 | 2,762 | 24,200 |
2021/08/23 | 2,750 | 2,755 | 2,731 | 2,748 | 19,300 |
2021/08/20 | 2,724 | 2,745 | 2,709 | 2,736 | 58,400 |
2021/08/19 | 2,720 | 2,740 | 2,698 | 2,711 | 14,600 |
2021/08/18 | 2,706 | 2,740 | 2,698 | 2,698 | 12,500 |
2021/08/17 | 2,748 | 2,758 | 2,702 | 2,706 | 22,000 |
2021/08/16 | 2,753 | 2,753 | 2,702 | 2,702 | 12,600 |
2021/08/13 | 2,737 | 2,755 | 2,721 | 2,738 | 14,200 |
2021/08/12 | 2,737 | 2,739 | 2,715 | 2,738 | 15,600 |
2021/08/11 | 2,760 | 2,760 | 2,712 | 2,724 | 16,300 |
2021/08/10 | 2,762 | 2,762 | 2,727 | 2,760 | 23,300 |
2021/08/06 | 2,713 | 2,750 | 2,695 | 2,730 | 27,700 |
2021/08/05 | 2,679 | 2,720 | 2,672 | 2,711 | 21,700 |
2021/08/04 | 2,667 | 2,679 | 2,652 | 2,666 | 14,700 |
2021/08/03 | 2,701 | 2,701 | 2,650 | 2,660 | 16,200 |
2021/08/02 | 2,705 | 2,705 | 2,667 | 2,675 | 11,000 |
2021/07/30 | 2,679 | 2,679 | 2,655 | 2,655 | 10,600 |
2021/07/29 | 2,677 | 2,682 | 2,665 | 2,682 | 6,800 |
2021/07/28 | 2,655 | 2,679 | 2,655 | 2,663 | 7,100 |
2021/07/27 | 2,693 | 2,694 | 2,672 | 2,684 | 10,800 |
2021/07/26 | 2,678 | 2,678 | 2,647 | 2,677 | 9,100 |
2021/07/21 | 2,667 | 2,667 | 2,631 | 2,634 | 12,100 |
2021/07/20 | 2,662 | 2,667 | 2,635 | 2,635 | 17,900 |
2021/07/19 | 2,685 | 2,690 | 2,655 | 2,662 | 11,800 |
2021/07/16 | 2,680 | 2,712 | 2,675 | 2,685 | 9,700 |
2021/07/15 | 2,740 | 2,740 | 2,690 | 2,692 | 14,100 |
2021/07/14 | 2,715 | 2,757 | 2,714 | 2,737 | 10,800 |
2021/07/13 | 2,742 | 2,762 | 2,728 | 2,742 | 22,200 |
2021/07/12 | 2,713 | 2,744 | 2,709 | 2,742 | 23,200 |
2021/07/09 | 2,670 | 2,693 | 2,650 | 2,683 | 33,300 |
2021/07/08 | 2,699 | 2,699 | 2,663 | 2,672 | 22,500 |
2021/07/07 | 2,678 | 2,690 | 2,665 | 2,690 | 17,200 |
2021/07/06 | 2,678 | 2,693 | 2,670 | 2,678 | 12,900 |
2021/07/05 | 2,678 | 2,685 | 2,655 | 2,674 | 24,700 |
2021/07/02 | 2,654 | 2,668 | 2,648 | 2,653 | 18,800 |
2021/07/01 | 2,668 | 2,668 | 2,620 | 2,630 | 29,400 |
2021/06/30 | 2,680 | 2,702 | 2,656 | 2,668 | 16,300 |
2021/06/29 | 2,719 | 2,719 | 2,667 | 2,680 | 19,600 |
2021/06/28 | 2,730 | 2,730 | 2,686 | 2,720 | 17,600 |
2021/06/25 | 2,706 | 2,706 | 2,681 | 2,697 | 25,400 |
2021/06/24 | 2,655 | 2,719 | 2,655 | 2,697 | 22,800 |
2021/06/23 | 2,666 | 2,679 | 2,647 | 2,661 | 15,100 |
2021/06/22 | 2,696 | 2,696 | 2,650 | 2,664 | 27,900 |
2021/06/21 | 2,675 | 2,681 | 2,644 | 2,647 | 31,700 |
2021/06/18 | 2,737 | 2,737 | 2,697 | 2,697 | 14,000 |
2021/06/17 | 2,724 | 2,735 | 2,704 | 2,717 | 15,200 |
2021/06/16 | 2,751 | 2,751 | 2,709 | 2,727 | 19,300 |
2021/06/15 | 2,740 | 2,756 | 2,719 | 2,741 | 24,700 |
2021/06/14 | 2,786 | 2,786 | 2,733 | 2,740 | 22,700 |
2021/06/11 | 2,781 | 2,789 | 2,762 | 2,772 | 36,500 |
2021/06/10 | 2,767 | 2,781 | 2,759 | 2,778 | 26,000 |
2021/06/09 | 2,778 | 2,778 | 2,759 | 2,768 | 19,100 |
2021/06/08 | 2,769 | 2,779 | 2,750 | 2,769 | 32,500 |
2021/06/07 | 2,761 | 2,761 | 2,727 | 2,754 | 48,900 |
2021/06/04 | 2,691 | 2,731 | 2,644 | 2,692 | 65,300 |
2021/06/03 | 2,655 | 2,669 | 2,630 | 2,641 | 27,600 |
2021/06/02 | 2,650 | 2,650 | 2,613 | 2,625 | 35,500 |
2021/06/01 | 2,590 | 2,605 | 2,570 | 2,596 | 19,500 |
2021/05/31 | 2,612 | 2,620 | 2,588 | 2,597 | 18,100 |
2021/05/28 | 2,615 | 2,621 | 2,593 | 2,612 | 19,300 |
2021/05/27 | 2,624 | 2,625 | 2,600 | 2,600 | 20,800 |
2021/05/26 | 2,651 | 2,651 | 2,606 | 2,613 | 14,700 |
2021/05/25 | 2,621 | 2,664 | 2,607 | 2,628 | 39,700 |
2021/05/24 | 2,596 | 2,643 | 2,596 | 2,629 | 18,000 |
2021/05/21 | 2,594 | 2,622 | 2,586 | 2,596 | 34,100 |
2021/05/20 | 2,547 | 2,604 | 2,547 | 2,591 | 23,800 |
2021/05/19 | 2,553 | 2,591 | 2,551 | 2,551 | 21,800 |
2021/05/18 | 2,555 | 2,598 | 2,545 | 2,574 | 31,800 |
2021/05/17 | 2,500 | 2,585 | 2,500 | 2,546 | 46,200 |
2021/05/14 | 2,582 | 2,617 | 2,489 | 2,489 | 65,800 |
2021/05/13 | 2,512 | 2,546 | 2,465 | 2,468 | 47,200 |
2021/05/12 | 2,579 | 2,588 | 2,509 | 2,518 | 22,300 |
2021/05/11 | 2,620 | 2,620 | 2,597 | 2,597 | 14,000 |
2021/05/10 | 2,630 | 2,640 | 2,605 | 2,632 | 5,600 |
2021/05/07 | 2,590 | 2,633 | 2,590 | 2,633 | 14,600 |
2021/05/06 | 2,573 | 2,609 | 2,562 | 2,584 | 14,300 |
2021/04/30 | 2,575 | 2,585 | 2,553 | 2,570 | 24,900 |
2021/04/28 | 2,583 | 2,609 | 2,546 | 2,556 | 30,800 |
2021/04/27 | 2,621 | 2,621 | 2,594 | 2,594 | 19,900 |
2021/04/26 | 2,615 | 2,629 | 2,599 | 2,628 | 20,900 |
2021/04/23 | 2,624 | 2,638 | 2,607 | 2,624 | 13,600 |
2021/04/22 | 2,606 | 2,630 | 2,590 | 2,615 | 19,600 |
2021/04/21 | 2,598 | 2,637 | 2,595 | 2,600 | 25,200 |
2021/04/20 | 2,600 | 2,627 | 2,580 | 2,616 | 26,100 |
2021/04/19 | 2,624 | 2,631 | 2,601 | 2,601 | 13,400 |
2021/04/16 | 2,641 | 2,642 | 2,622 | 2,623 | 5,200 |
2021/04/15 | 2,655 | 2,668 | 2,640 | 2,641 | 5,700 |
2021/04/14 | 2,676 | 2,676 | 2,642 | 2,654 | 8,300 |
2021/04/13 | 2,665 | 2,688 | 2,657 | 2,678 | 10,000 |
2021/04/12 | 2,683 | 2,683 | 2,633 | 2,675 | 8,300 |
2021/04/09 | 2,675 | 2,680 | 2,638 | 2,670 | 15,300 |
2021/04/08 | 2,719 | 2,719 | 2,653 | 2,655 | 10,200 |
2021/04/07 | 2,633 | 2,697 | 2,633 | 2,696 | 23,200 |
2021/04/06 | 2,695 | 2,703 | 2,620 | 2,621 | 18,700 |
2021/04/05 | 2,655 | 2,685 | 2,641 | 2,685 | 24,100 |
2021/04/02 | 2,690 | 2,690 | 2,645 | 2,654 | 17,400 |
2021/04/01 | 2,732 | 2,756 | 2,668 | 2,671 | 24,000 |
2021/03/31 | 2,706 | 2,748 | 2,688 | 2,711 | 31,700 |
2021/03/30 | 2,726 | 2,727 | 2,682 | 2,713 | 35,200 |
2021/03/29 | 2,798 | 2,805 | 2,749 | 2,796 | 57,600 |
2021/03/26 | 2,738 | 2,789 | 2,721 | 2,788 | 49,100 |
2021/03/25 | 2,722 | 2,722 | 2,702 | 2,714 | 18,900 |
2021/03/24 | 2,720 | 2,735 | 2,707 | 2,709 | 31,200 |
2021/03/23 | 2,780 | 2,780 | 2,727 | 2,739 | 20,200 |
2021/03/22 | 2,760 | 2,773 | 2,740 | 2,763 | 27,200 |
2021/03/19 | 2,736 | 2,755 | 2,732 | 2,750 | 22,200 |
2021/03/18 | 2,760 | 2,760 | 2,720 | 2,747 | 24,800 |
2021/03/17 | 2,773 | 2,773 | 2,729 | 2,745 | 16,000 |
2021/03/16 | 2,730 | 2,788 | 2,716 | 2,776 | 33,000 |
2021/03/15 | 2,667 | 2,718 | 2,660 | 2,718 | 33,000 |
2021/03/12 | 2,649 | 2,649 | 2,619 | 2,644 | 27,600 |
2021/03/11 | 2,630 | 2,660 | 2,608 | 2,644 | 22,700 |
2021/03/10 | 2,622 | 2,650 | 2,613 | 2,643 | 22,100 |
2021/03/09 | 2,624 | 2,637 | 2,605 | 2,634 | 21,500 |
2021/03/08 | 2,615 | 2,635 | 2,601 | 2,621 | 19,200 |
2021/03/05 | 2,560 | 2,580 | 2,528 | 2,580 | 26,300 |
2021/03/04 | 2,554 | 2,576 | 2,539 | 2,567 | 23,000 |
2021/03/03 | 2,584 | 2,626 | 2,555 | 2,571 | 27,300 |
2021/03/02 | 2,598 | 2,607 | 2,566 | 2,584 | 22,400 |
2021/03/01 | 2,543 | 2,606 | 2,543 | 2,554 | 33,300 |
2021/02/26 | 2,572 | 2,601 | 2,527 | 2,527 | 29,500 |
2021/02/25 | 2,609 | 2,613 | 2,581 | 2,589 | 21,700 |
2021/02/24 | 2,602 | 2,615 | 2,577 | 2,585 | 15,900 |
2021/02/22 | 2,556 | 2,623 | 2,556 | 2,602 | 15,300 |
2021/02/19 | 2,561 | 2,581 | 2,546 | 2,546 | 14,200 |
2021/02/18 | 2,611 | 2,616 | 2,574 | 2,585 | 16,900 |
2021/02/17 | 2,581 | 2,633 | 2,577 | 2,626 | 14,400 |
2021/02/16 | 2,644 | 2,644 | 2,577 | 2,599 | 39,000 |
2021/02/15 | 2,619 | 2,635 | 2,612 | 2,630 | 27,300 |
2021/02/12 | 2,615 | 2,620 | 2,596 | 2,607 | 8,900 |
2021/02/10 | 2,580 | 2,626 | 2,580 | 2,615 | 18,300 |
2021/02/09 | 2,581 | 2,610 | 2,559 | 2,571 | 19,500 |
2021/02/08 | 2,550 | 2,581 | 2,542 | 2,581 | 19,600 |
2021/02/05 | 2,549 | 2,564 | 2,515 | 2,550 | 34,400 |
2021/02/04 | 2,522 | 2,536 | 2,507 | 2,528 | 11,100 |
2021/02/03 | 2,509 | 2,532 | 2,509 | 2,521 | 17,500 |
2021/02/02 | 2,500 | 2,529 | 2,490 | 2,509 | 16,400 |
2021/02/01 | 2,510 | 2,518 | 2,483 | 2,504 | 13,400 |
2021/01/29 | 2,544 | 2,566 | 2,512 | 2,512 | 14,500 |
2021/01/28 | 2,515 | 2,565 | 2,512 | 2,558 | 23,000 |
2021/01/27 | 2,539 | 2,566 | 2,539 | 2,541 | 10,400 |
2021/01/26 | 2,523 | 2,552 | 2,516 | 2,552 | 10,400 |
2021/01/25 | 2,550 | 2,550 | 2,508 | 2,539 | 26,000 |
2021/01/22 | 2,566 | 2,566 | 2,511 | 2,511 | 14,300 |
2021/01/21 | 2,535 | 2,582 | 2,535 | 2,576 | 17,800 |
2021/01/20 | 2,550 | 2,570 | 2,523 | 2,532 | 11,300 |
2021/01/19 | 2,549 | 2,579 | 2,538 | 2,559 | 21,700 |
2021/01/18 | 2,559 | 2,565 | 2,524 | 2,550 | 10,100 |
2021/01/15 | 2,595 | 2,595 | 2,555 | 2,555 | 12,200 |
2021/01/14 | 2,582 | 2,626 | 2,582 | 2,605 | 20,900 |
2021/01/13 | 2,601 | 2,601 | 2,574 | 2,582 | 12,600 |
2021/01/12 | 2,588 | 2,608 | 2,561 | 2,606 | 18,700 |
2021/01/08 | 2,559 | 2,594 | 2,559 | 2,594 | 11,000 |
2021/01/07 | 2,560 | 2,583 | 2,560 | 2,574 | 12,600 |
2021/01/06 | 2,577 | 2,577 | 2,526 | 2,547 | 11,600 |
2021/01/05 | 2,576 | 2,579 | 2,531 | 2,534 | 23,200 |
2021/01/04 | 2,624 | 2,624 | 2,572 | 2,576 | 18,600 |