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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,020 | 3,070 | 3,020 | 3,030 | 12,700 |
| 2022/12/29 | 2,971 | 3,020 | 2,971 | 3,020 | 14,800 |
| 2022/12/28 | 3,000 | 3,020 | 2,989 | 3,015 | 11,500 |
| 2022/12/27 | 2,987 | 3,015 | 2,979 | 3,010 | 9,200 |
| 2022/12/26 | 2,939 | 2,986 | 2,939 | 2,985 | 10,100 |
| 2022/12/23 | 2,988 | 2,988 | 2,935 | 2,937 | 27,600 |
| 2022/12/22 | 2,988 | 3,000 | 2,975 | 2,995 | 19,200 |
| 2022/12/21 | 2,980 | 3,025 | 2,975 | 2,988 | 22,700 |
| 2022/12/20 | 3,040 | 3,060 | 2,993 | 3,000 | 27,100 |
| 2022/12/19 | 3,045 | 3,075 | 3,040 | 3,040 | 11,000 |
| 2022/12/16 | 3,090 | 3,090 | 3,040 | 3,040 | 32,800 |
| 2022/12/15 | 3,100 | 3,105 | 3,080 | 3,105 | 8,400 |
| 2022/12/14 | 3,070 | 3,100 | 3,070 | 3,095 | 9,200 |
| 2022/12/13 | 3,120 | 3,130 | 3,065 | 3,065 | 13,500 |
| 2022/12/12 | 3,110 | 3,110 | 3,095 | 3,105 | 7,500 |
| 2022/12/09 | 3,060 | 3,110 | 3,060 | 3,110 | 12,400 |
| 2022/12/08 | 3,080 | 3,080 | 3,050 | 3,065 | 11,600 |
| 2022/12/07 | 3,045 | 3,090 | 3,030 | 3,085 | 12,400 |
| 2022/12/06 | 3,040 | 3,065 | 3,035 | 3,050 | 14,500 |
| 2022/12/05 | 3,075 | 3,080 | 3,045 | 3,060 | 18,700 |
| 2022/12/02 | 3,100 | 3,100 | 3,045 | 3,075 | 22,800 |
| 2022/12/01 | 3,145 | 3,150 | 3,065 | 3,110 | 53,100 |
| 2022/11/30 | 3,145 | 3,150 | 3,120 | 3,125 | 14,800 |
| 2022/11/29 | 3,200 | 3,200 | 3,130 | 3,140 | 21,100 |
| 2022/11/28 | 3,255 | 3,255 | 3,205 | 3,220 | 15,900 |
| 2022/11/25 | 3,220 | 3,240 | 3,210 | 3,225 | 9,900 |
| 2022/11/24 | 3,205 | 3,265 | 3,205 | 3,220 | 33,700 |
| 2022/11/22 | 3,230 | 3,240 | 3,210 | 3,240 | 9,100 |
| 2022/11/21 | 3,240 | 3,245 | 3,210 | 3,230 | 7,400 |
| 2022/11/18 | 3,240 | 3,260 | 3,205 | 3,205 | 10,400 |
| 2022/11/17 | 3,205 | 3,260 | 3,205 | 3,235 | 10,300 |
| 2022/11/16 | 3,250 | 3,250 | 3,200 | 3,215 | 13,700 |
| 2022/11/15 | 3,220 | 3,250 | 3,205 | 3,250 | 10,100 |
| 2022/11/14 | 3,295 | 3,295 | 3,200 | 3,205 | 22,700 |
| 2022/11/11 | 3,250 | 3,305 | 3,240 | 3,305 | 27,300 |
| 2022/11/10 | 3,260 | 3,285 | 3,235 | 3,240 | 16,200 |
| 2022/11/09 | 3,210 | 3,275 | 3,210 | 3,260 | 11,300 |
| 2022/11/08 | 3,300 | 3,300 | 3,200 | 3,210 | 19,000 |
| 2022/11/07 | 3,225 | 3,300 | 3,215 | 3,270 | 28,800 |
| 2022/11/04 | 3,380 | 3,430 | 3,220 | 3,225 | 98,000 |
| 2022/11/02 | 3,190 | 3,210 | 3,135 | 3,145 | 21,000 |
| 2022/11/01 | 3,215 | 3,230 | 3,190 | 3,200 | 12,400 |
| 2022/10/31 | 3,160 | 3,225 | 3,160 | 3,210 | 13,300 |
| 2022/10/28 | 3,160 | 3,205 | 3,145 | 3,160 | 54,700 |
| 2022/10/27 | 3,195 | 3,210 | 3,165 | 3,185 | 10,700 |
| 2022/10/26 | 3,225 | 3,230 | 3,195 | 3,220 | 15,400 |
| 2022/10/25 | 3,255 | 3,280 | 3,225 | 3,225 | 13,900 |
| 2022/10/24 | 3,230 | 3,270 | 3,230 | 3,255 | 19,000 |
| 2022/10/21 | 3,175 | 3,215 | 3,175 | 3,215 | 13,100 |
| 2022/10/20 | 3,200 | 3,210 | 3,165 | 3,210 | 15,100 |
| 2022/10/19 | 3,150 | 3,230 | 3,150 | 3,220 | 16,600 |
| 2022/10/18 | 3,170 | 3,175 | 3,120 | 3,150 | 9,500 |
| 2022/10/17 | 3,110 | 3,145 | 3,110 | 3,125 | 8,400 |
| 2022/10/14 | 3,150 | 3,185 | 3,125 | 3,150 | 20,900 |
| 2022/10/13 | 3,070 | 3,125 | 3,070 | 3,100 | 21,400 |
| 2022/10/12 | 3,070 | 3,130 | 3,070 | 3,095 | 14,100 |
| 2022/10/11 | 3,125 | 3,155 | 3,105 | 3,110 | 16,200 |
| 2022/10/07 | 3,145 | 3,170 | 3,130 | 3,145 | 17,800 |
| 2022/10/06 | 3,135 | 3,170 | 3,105 | 3,155 | 18,300 |
| 2022/10/05 | 3,115 | 3,145 | 3,100 | 3,100 | 17,300 |
| 2022/10/04 | 3,040 | 3,115 | 3,035 | 3,070 | 40,800 |
| 2022/10/03 | 2,967 | 2,989 | 2,912 | 2,989 | 11,400 |
| 2022/09/30 | 3,020 | 3,070 | 2,932 | 2,975 | 32,100 |
| 2022/09/29 | 2,963 | 3,025 | 2,957 | 3,020 | 17,500 |
| 2022/09/28 | 2,979 | 3,000 | 2,945 | 2,992 | 24,500 |
| 2022/09/27 | 3,070 | 3,085 | 2,957 | 2,978 | 35,600 |
| 2022/09/26 | 3,080 | 3,080 | 2,991 | 3,000 | 22,200 |
| 2022/09/22 | 3,095 | 3,125 | 3,070 | 3,085 | 26,600 |
| 2022/09/21 | 3,080 | 3,105 | 3,060 | 3,095 | 13,900 |
| 2022/09/20 | 3,025 | 3,090 | 3,025 | 3,080 | 12,700 |
| 2022/09/16 | 3,090 | 3,090 | 3,015 | 3,025 | 27,800 |
| 2022/09/15 | 3,105 | 3,105 | 3,065 | 3,080 | 10,300 |
| 2022/09/14 | 3,100 | 3,100 | 3,070 | 3,080 | 12,800 |
| 2022/09/13 | 3,140 | 3,150 | 3,110 | 3,135 | 26,400 |
| 2022/09/12 | 3,095 | 3,100 | 3,065 | 3,095 | 13,500 |
| 2022/09/09 | 2,983 | 3,085 | 2,983 | 3,050 | 36,200 |
| 2022/09/08 | 2,986 | 3,010 | 2,965 | 3,010 | 19,200 |
| 2022/09/07 | 2,965 | 2,965 | 2,933 | 2,953 | 19,100 |
| 2022/09/06 | 2,967 | 2,979 | 2,938 | 2,965 | 21,700 |
| 2022/09/05 | 2,935 | 2,968 | 2,924 | 2,967 | 18,400 |
| 2022/09/02 | 2,904 | 2,964 | 2,871 | 2,947 | 27,900 |
| 2022/09/01 | 2,964 | 2,968 | 2,900 | 2,902 | 21,300 |
| 2022/08/31 | 2,933 | 2,970 | 2,925 | 2,964 | 16,600 |
| 2022/08/30 | 2,981 | 2,981 | 2,945 | 2,955 | 9,100 |
| 2022/08/29 | 2,935 | 2,959 | 2,925 | 2,943 | 11,900 |
| 2022/08/26 | 2,981 | 2,993 | 2,961 | 2,961 | 4,800 |
| 2022/08/25 | 2,978 | 3,000 | 2,977 | 2,989 | 2,300 |
| 2022/08/24 | 2,996 | 2,997 | 2,970 | 2,976 | 7,500 |
| 2022/08/23 | 3,030 | 3,030 | 2,980 | 2,982 | 11,000 |
| 2022/08/22 | 3,010 | 3,020 | 2,985 | 3,020 | 7,200 |
| 2022/08/19 | 3,025 | 3,025 | 2,995 | 2,995 | 4,700 |
| 2022/08/18 | 2,979 | 3,015 | 2,978 | 2,993 | 13,900 |
| 2022/08/17 | 3,000 | 3,035 | 3,000 | 3,020 | 15,900 |
| 2022/08/16 | 2,999 | 3,005 | 2,979 | 3,000 | 10,500 |
| 2022/08/15 | 3,040 | 3,040 | 2,975 | 2,987 | 17,900 |
| 2022/08/12 | 2,987 | 3,025 | 2,966 | 3,015 | 42,900 |
| 2022/08/10 | 2,990 | 2,998 | 2,926 | 2,937 | 30,600 |
| 2022/08/09 | 2,970 | 2,970 | 2,903 | 2,903 | 12,800 |
| 2022/08/08 | 2,947 | 2,947 | 2,928 | 2,944 | 6,800 |
| 2022/08/05 | 2,891 | 2,948 | 2,891 | 2,948 | 8,400 |
| 2022/08/04 | 2,916 | 2,931 | 2,903 | 2,913 | 8,100 |
| 2022/08/03 | 2,903 | 2,925 | 2,903 | 2,916 | 10,800 |
| 2022/08/02 | 2,935 | 2,941 | 2,903 | 2,903 | 10,700 |
| 2022/08/01 | 2,967 | 2,972 | 2,923 | 2,969 | 25,300 |
| 2022/07/29 | 2,971 | 2,971 | 2,923 | 2,936 | 11,400 |
| 2022/07/28 | 2,969 | 2,975 | 2,916 | 2,963 | 25,400 |
| 2022/07/27 | 2,972 | 2,974 | 2,941 | 2,942 | 11,400 |
| 2022/07/26 | 2,973 | 2,999 | 2,941 | 2,998 | 19,200 |
| 2022/07/25 | 2,988 | 2,995 | 2,953 | 2,973 | 26,900 |
| 2022/07/22 | 2,925 | 2,977 | 2,924 | 2,970 | 31,600 |
| 2022/07/21 | 2,966 | 2,966 | 2,925 | 2,941 | 12,300 |
| 2022/07/20 | 2,940 | 2,957 | 2,933 | 2,945 | 23,200 |
| 2022/07/19 | 2,915 | 2,915 | 2,884 | 2,899 | 7,300 |
| 2022/07/15 | 2,913 | 2,917 | 2,881 | 2,907 | 11,900 |
| 2022/07/14 | 2,899 | 2,907 | 2,885 | 2,899 | 11,700 |
| 2022/07/13 | 2,883 | 2,900 | 2,872 | 2,900 | 15,600 |
| 2022/07/12 | 2,859 | 2,865 | 2,843 | 2,859 | 16,400 |
| 2022/07/11 | 2,859 | 2,900 | 2,850 | 2,900 | 26,100 |
| 2022/07/08 | 2,842 | 2,858 | 2,826 | 2,839 | 26,300 |
| 2022/07/07 | 2,827 | 2,859 | 2,808 | 2,855 | 32,700 |
| 2022/07/06 | 2,797 | 2,826 | 2,790 | 2,811 | 18,700 |
| 2022/07/05 | 2,805 | 2,805 | 2,790 | 2,792 | 14,800 |
| 2022/07/04 | 2,800 | 2,800 | 2,770 | 2,796 | 9,100 |
| 2022/07/01 | 2,798 | 2,800 | 2,748 | 2,775 | 19,200 |
| 2022/06/30 | 2,827 | 2,830 | 2,770 | 2,772 | 16,600 |
| 2022/06/29 | 2,785 | 2,833 | 2,766 | 2,824 | 35,300 |
| 2022/06/28 | 2,745 | 2,812 | 2,745 | 2,809 | 26,000 |
| 2022/06/27 | 2,787 | 2,787 | 2,764 | 2,768 | 7,900 |
| 2022/06/24 | 2,789 | 2,789 | 2,751 | 2,758 | 23,800 |
| 2022/06/23 | 2,766 | 2,784 | 2,747 | 2,767 | 16,700 |
| 2022/06/22 | 2,773 | 2,773 | 2,725 | 2,763 | 15,000 |
| 2022/06/21 | 2,752 | 2,752 | 2,714 | 2,740 | 13,700 |
| 2022/06/20 | 2,771 | 2,771 | 2,661 | 2,702 | 28,100 |
| 2022/06/17 | 2,779 | 2,790 | 2,722 | 2,726 | 39,900 |
| 2022/06/16 | 2,825 | 2,826 | 2,781 | 2,784 | 12,300 |
| 2022/06/15 | 2,808 | 2,825 | 2,794 | 2,794 | 12,300 |
| 2022/06/14 | 2,830 | 2,830 | 2,790 | 2,808 | 13,800 |
| 2022/06/13 | 2,834 | 2,848 | 2,820 | 2,835 | 8,400 |
| 2022/06/10 | 2,851 | 2,883 | 2,827 | 2,865 | 30,000 |
| 2022/06/09 | 2,916 | 2,916 | 2,884 | 2,885 | 10,100 |
| 2022/06/08 | 2,876 | 2,938 | 2,868 | 2,920 | 25,700 |
| 2022/06/07 | 2,853 | 2,908 | 2,851 | 2,876 | 28,700 |
| 2022/06/06 | 2,811 | 2,840 | 2,811 | 2,840 | 15,600 |
| 2022/06/03 | 2,812 | 2,839 | 2,802 | 2,838 | 24,600 |
| 2022/06/02 | 2,828 | 2,828 | 2,797 | 2,812 | 8,800 |
| 2022/06/01 | 2,813 | 2,814 | 2,801 | 2,810 | 21,600 |
| 2022/05/31 | 2,839 | 2,839 | 2,801 | 2,813 | 20,700 |
| 2022/05/30 | 2,840 | 2,847 | 2,808 | 2,841 | 64,100 |
| 2022/05/27 | 2,800 | 2,801 | 2,783 | 2,800 | 13,500 |
| 2022/05/26 | 2,795 | 2,801 | 2,787 | 2,789 | 7,800 |
| 2022/05/25 | 2,799 | 2,801 | 2,785 | 2,795 | 19,500 |
| 2022/05/24 | 2,801 | 2,806 | 2,780 | 2,799 | 14,300 |
| 2022/05/23 | 2,799 | 2,818 | 2,788 | 2,801 | 86,900 |
| 2022/05/20 | 2,767 | 2,799 | 2,762 | 2,799 | 16,000 |
| 2022/05/19 | 2,775 | 2,797 | 2,756 | 2,788 | 14,300 |
| 2022/05/18 | 2,808 | 2,840 | 2,794 | 2,801 | 28,500 |
| 2022/05/17 | 2,820 | 2,827 | 2,794 | 2,806 | 25,900 |
| 2022/05/16 | 2,810 | 2,841 | 2,804 | 2,809 | 21,400 |
| 2022/05/13 | 2,760 | 2,807 | 2,760 | 2,794 | 39,700 |
| 2022/05/12 | 2,799 | 2,799 | 2,774 | 2,785 | 15,700 |
| 2022/05/11 | 2,782 | 2,804 | 2,782 | 2,790 | 10,100 |
| 2022/05/10 | 2,750 | 2,800 | 2,743 | 2,798 | 15,700 |
| 2022/05/09 | 2,843 | 2,843 | 2,750 | 2,750 | 24,300 |
| 2022/05/06 | 2,850 | 2,850 | 2,812 | 2,831 | 22,400 |
| 2022/05/02 | 2,826 | 2,838 | 2,807 | 2,825 | 13,000 |
| 2022/04/28 | 2,815 | 2,832 | 2,779 | 2,826 | 14,000 |
| 2022/04/27 | 2,763 | 2,815 | 2,740 | 2,815 | 47,600 |
| 2022/04/26 | 2,789 | 2,789 | 2,756 | 2,761 | 10,400 |
| 2022/04/25 | 2,778 | 2,780 | 2,762 | 2,776 | 12,300 |
| 2022/04/22 | 2,789 | 2,789 | 2,759 | 2,766 | 8,100 |
| 2022/04/21 | 2,771 | 2,790 | 2,749 | 2,790 | 17,300 |
| 2022/04/20 | 2,769 | 2,775 | 2,754 | 2,761 | 12,500 |
| 2022/04/19 | 2,747 | 2,759 | 2,730 | 2,757 | 8,400 |
| 2022/04/18 | 2,750 | 2,752 | 2,715 | 2,746 | 13,700 |
| 2022/04/15 | 2,789 | 2,789 | 2,745 | 2,752 | 11,700 |
| 2022/04/14 | 2,771 | 2,790 | 2,753 | 2,789 | 5,900 |
| 2022/04/13 | 2,739 | 2,769 | 2,731 | 2,769 | 18,000 |
| 2022/04/12 | 2,750 | 2,762 | 2,734 | 2,739 | 14,700 |
| 2022/04/11 | 2,790 | 2,794 | 2,751 | 2,762 | 16,500 |
| 2022/04/08 | 2,765 | 2,780 | 2,748 | 2,778 | 25,900 |
| 2022/04/07 | 2,802 | 2,802 | 2,750 | 2,762 | 25,900 |
| 2022/04/06 | 2,859 | 2,859 | 2,816 | 2,816 | 16,400 |
| 2022/04/05 | 2,880 | 2,880 | 2,823 | 2,866 | 18,500 |
| 2022/04/04 | 2,833 | 2,841 | 2,805 | 2,838 | 10,100 |
| 2022/04/01 | 2,789 | 2,829 | 2,764 | 2,826 | 17,300 |
| 2022/03/31 | 2,786 | 2,806 | 2,766 | 2,779 | 18,500 |
| 2022/03/30 | 2,832 | 2,832 | 2,773 | 2,807 | 24,400 |
| 2022/03/29 | 2,861 | 2,873 | 2,832 | 2,871 | 33,400 |
| 2022/03/28 | 2,820 | 2,876 | 2,806 | 2,865 | 26,700 |
| 2022/03/25 | 2,850 | 2,850 | 2,798 | 2,819 | 52,900 |
| 2022/03/24 | 2,876 | 2,880 | 2,851 | 2,865 | 15,500 |
| 2022/03/23 | 2,879 | 2,888 | 2,864 | 2,876 | 16,100 |
| 2022/03/22 | 2,845 | 2,852 | 2,815 | 2,852 | 24,800 |
| 2022/03/18 | 2,819 | 2,822 | 2,792 | 2,806 | 18,500 |
| 2022/03/17 | 2,797 | 2,826 | 2,797 | 2,826 | 16,000 |
| 2022/03/16 | 2,820 | 2,820 | 2,781 | 2,789 | 17,200 |
| 2022/03/15 | 2,790 | 2,793 | 2,771 | 2,793 | 12,600 |
| 2022/03/14 | 2,837 | 2,837 | 2,770 | 2,771 | 14,700 |
| 2022/03/11 | 2,766 | 2,796 | 2,757 | 2,787 | 15,000 |
| 2022/03/10 | 2,824 | 2,824 | 2,745 | 2,816 | 25,200 |
| 2022/03/09 | 2,799 | 2,799 | 2,711 | 2,731 | 29,900 |
| 2022/03/08 | 2,795 | 2,800 | 2,725 | 2,750 | 34,600 |
| 2022/03/07 | 2,869 | 2,869 | 2,818 | 2,839 | 15,500 |
| 2022/03/04 | 2,899 | 2,902 | 2,854 | 2,863 | 12,300 |
| 2022/03/03 | 2,935 | 2,943 | 2,905 | 2,914 | 7,000 |
| 2022/03/02 | 2,926 | 2,930 | 2,880 | 2,913 | 13,000 |
| 2022/03/01 | 2,922 | 2,958 | 2,914 | 2,926 | 13,400 |
| 2022/02/28 | 2,886 | 2,900 | 2,860 | 2,900 | 21,100 |
| 2022/02/25 | 2,859 | 2,865 | 2,830 | 2,856 | 21,100 |
| 2022/02/24 | 2,820 | 2,866 | 2,806 | 2,858 | 22,700 |
| 2022/02/22 | 2,821 | 2,843 | 2,814 | 2,814 | 17,900 |
| 2022/02/21 | 2,881 | 2,898 | 2,849 | 2,863 | 13,700 |
| 2022/02/18 | 2,869 | 2,900 | 2,860 | 2,884 | 15,200 |
| 2022/02/17 | 2,912 | 2,918 | 2,890 | 2,899 | 11,300 |
| 2022/02/16 | 2,932 | 2,939 | 2,910 | 2,934 | 12,700 |
| 2022/02/15 | 2,924 | 2,924 | 2,870 | 2,882 | 10,800 |
| 2022/02/14 | 2,887 | 2,918 | 2,856 | 2,881 | 14,500 |
| 2022/02/10 | 2,918 | 2,934 | 2,903 | 2,926 | 18,000 |
| 2022/02/09 | 2,915 | 2,922 | 2,891 | 2,900 | 24,200 |
| 2022/02/08 | 2,924 | 2,928 | 2,896 | 2,901 | 13,200 |
| 2022/02/07 | 2,925 | 2,950 | 2,904 | 2,934 | 18,500 |
| 2022/02/04 | 2,880 | 2,942 | 2,880 | 2,942 | 41,600 |
| 2022/02/03 | 2,860 | 2,879 | 2,840 | 2,864 | 17,000 |
| 2022/02/02 | 2,836 | 2,877 | 2,815 | 2,877 | 26,300 |
| 2022/02/01 | 2,836 | 2,873 | 2,812 | 2,844 | 12,500 |
| 2022/01/31 | 2,780 | 2,842 | 2,778 | 2,836 | 16,300 |
| 2022/01/28 | 2,777 | 2,778 | 2,731 | 2,778 | 32,700 |
| 2022/01/27 | 2,782 | 2,800 | 2,720 | 2,727 | 37,500 |
| 2022/01/26 | 2,782 | 2,793 | 2,761 | 2,792 | 10,200 |
| 2022/01/25 | 2,801 | 2,801 | 2,738 | 2,758 | 28,800 |
| 2022/01/24 | 2,785 | 2,805 | 2,767 | 2,801 | 20,400 |
| 2022/01/21 | 2,782 | 2,798 | 2,763 | 2,785 | 17,300 |
| 2022/01/20 | 2,818 | 2,818 | 2,772 | 2,781 | 18,800 |
| 2022/01/19 | 2,802 | 2,821 | 2,778 | 2,781 | 37,200 |
| 2022/01/18 | 2,821 | 2,841 | 2,790 | 2,811 | 18,900 |
| 2022/01/17 | 2,839 | 2,839 | 2,810 | 2,820 | 5,900 |
| 2022/01/14 | 2,820 | 2,820 | 2,783 | 2,808 | 29,800 |
| 2022/01/13 | 2,848 | 2,848 | 2,806 | 2,812 | 12,600 |
| 2022/01/12 | 2,825 | 2,866 | 2,813 | 2,831 | 14,100 |
| 2022/01/11 | 2,883 | 2,883 | 2,796 | 2,814 | 29,400 |
| 2022/01/07 | 2,899 | 2,899 | 2,833 | 2,833 | 15,400 |
| 2022/01/06 | 2,880 | 2,895 | 2,851 | 2,859 | 15,000 |
| 2022/01/05 | 2,948 | 2,948 | 2,882 | 2,890 | 8,900 |
| 2022/01/04 | 2,987 | 2,987 | 2,893 | 2,913 | 13,300 |