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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,330 | 4,330 | 4,230 | 4,230 | 11,800 |
| 2024/11/07 | 4,300 | 4,350 | 4,270 | 4,305 | 14,600 |
| 2024/11/06 | 4,185 | 4,250 | 4,185 | 4,250 | 11,200 |
| 2024/11/05 | 4,195 | 4,195 | 4,155 | 4,170 | 11,000 |
| 2024/11/01 | 4,245 | 4,245 | 4,165 | 4,180 | 17,100 |
| 2024/10/31 | 4,300 | 4,305 | 4,210 | 4,275 | 23,400 |
| 2024/10/30 | 4,260 | 4,380 | 4,260 | 4,330 | 83,500 |
| 2024/10/29 | 4,215 | 4,285 | 4,215 | 4,275 | 6,700 |
| 2024/10/28 | 4,185 | 4,245 | 4,175 | 4,215 | 11,700 |
| 2024/10/25 | 4,155 | 4,175 | 4,120 | 4,150 | 18,600 |
| 2024/10/24 | 4,200 | 4,200 | 4,135 | 4,150 | 14,000 |
| 2024/10/23 | 4,250 | 4,250 | 4,200 | 4,200 | 9,200 |
| 2024/10/22 | 4,315 | 4,315 | 4,250 | 4,265 | 18,000 |
| 2024/10/21 | 4,330 | 4,330 | 4,300 | 4,320 | 7,900 |
| 2024/10/18 | 4,330 | 4,345 | 4,315 | 4,320 | 5,700 |
| 2024/10/17 | 4,345 | 4,365 | 4,285 | 4,330 | 14,500 |
| 2024/10/16 | 4,340 | 4,385 | 4,310 | 4,320 | 16,900 |
| 2024/10/15 | 4,390 | 4,390 | 4,335 | 4,350 | 16,100 |
| 2024/10/11 | 4,320 | 4,380 | 4,270 | 4,340 | 26,400 |
| 2024/10/10 | 4,330 | 4,330 | 4,265 | 4,320 | 12,300 |
| 2024/10/09 | 4,300 | 4,335 | 4,260 | 4,310 | 17,800 |
| 2024/10/08 | 4,280 | 4,300 | 4,250 | 4,250 | 11,900 |
| 2024/10/07 | 4,330 | 4,335 | 4,295 | 4,305 | 13,100 |
| 2024/10/04 | 4,290 | 4,315 | 4,265 | 4,290 | 11,700 |
| 2024/10/03 | 4,280 | 4,320 | 4,270 | 4,275 | 8,200 |
| 2024/10/02 | 4,255 | 4,295 | 4,235 | 4,245 | 12,800 |
| 2024/10/01 | 4,275 | 4,290 | 4,240 | 4,255 | 10,700 |
| 2024/09/30 | 4,235 | 4,305 | 4,235 | 4,270 | 14,300 |
| 2024/09/27 | 4,340 | 4,380 | 4,315 | 4,345 | 15,100 |
| 2024/09/26 | 4,310 | 4,445 | 4,310 | 4,430 | 26,800 |
| 2024/09/25 | 4,360 | 4,360 | 4,265 | 4,290 | 16,200 |
| 2024/09/24 | 4,310 | 4,380 | 4,310 | 4,360 | 12,800 |
| 2024/09/20 | 4,310 | 4,340 | 4,260 | 4,310 | 19,400 |
| 2024/09/19 | 4,275 | 4,330 | 4,250 | 4,280 | 11,800 |
| 2024/09/18 | 4,230 | 4,280 | 4,220 | 4,245 | 18,800 |
| 2024/09/17 | 4,240 | 4,240 | 4,155 | 4,200 | 20,900 |
| 2024/09/13 | 4,285 | 4,295 | 4,185 | 4,210 | 29,700 |
| 2024/09/12 | 4,335 | 4,435 | 4,295 | 4,305 | 34,700 |
| 2024/09/11 | 4,310 | 4,310 | 4,190 | 4,215 | 19,400 |
| 2024/09/10 | 4,315 | 4,355 | 4,300 | 4,330 | 6,500 |
| 2024/09/09 | 4,265 | 4,335 | 4,230 | 4,300 | 16,700 |
| 2024/09/06 | 4,370 | 4,375 | 4,320 | 4,350 | 11,600 |
| 2024/09/05 | 4,340 | 4,405 | 4,300 | 4,335 | 17,100 |
| 2024/09/04 | 4,360 | 4,395 | 4,315 | 4,350 | 19,900 |
| 2024/09/03 | 4,375 | 4,410 | 4,360 | 4,395 | 12,500 |
| 2024/09/02 | 4,430 | 4,430 | 4,315 | 4,325 | 11,000 |
| 2024/08/30 | 4,385 | 4,445 | 4,385 | 4,405 | 13,300 |
| 2024/08/29 | 4,385 | 4,390 | 4,340 | 4,350 | 6,900 |
| 2024/08/28 | 4,305 | 4,380 | 4,300 | 4,380 | 13,800 |
| 2024/08/27 | 4,285 | 4,350 | 4,285 | 4,330 | 10,900 |
| 2024/08/26 | 4,250 | 4,270 | 4,230 | 4,270 | 8,900 |
| 2024/08/23 | 4,250 | 4,280 | 4,240 | 4,240 | 11,100 |
| 2024/08/22 | 4,185 | 4,250 | 4,185 | 4,250 | 6,000 |
| 2024/08/21 | 4,210 | 4,235 | 4,195 | 4,200 | 12,200 |
| 2024/08/20 | 4,235 | 4,290 | 4,200 | 4,265 | 13,000 |
| 2024/08/19 | 4,160 | 4,240 | 4,120 | 4,175 | 30,000 |
| 2024/08/16 | 4,165 | 4,165 | 4,100 | 4,160 | 14,700 |
| 2024/08/15 | 4,120 | 4,120 | 4,050 | 4,105 | 21,600 |
| 2024/08/14 | 4,135 | 4,180 | 4,065 | 4,105 | 15,200 |
| 2024/08/13 | 4,090 | 4,150 | 4,040 | 4,135 | 10,800 |
| 2024/08/09 | 4,000 | 4,070 | 3,970 | 4,025 | 33,600 |
| 2024/08/08 | 4,080 | 4,120 | 3,910 | 3,930 | 35,300 |
| 2024/08/07 | 3,805 | 3,995 | 3,760 | 3,940 | 30,900 |
| 2024/08/06 | 3,610 | 3,885 | 3,610 | 3,800 | 36,300 |
| 2024/08/05 | 3,920 | 3,920 | 3,455 | 3,540 | 65,100 |
| 2024/08/02 | 4,120 | 4,120 | 4,025 | 4,035 | 32,900 |
| 2024/08/01 | 4,370 | 4,370 | 4,185 | 4,185 | 21,100 |
| 2024/07/31 | 4,260 | 4,370 | 4,260 | 4,370 | 14,900 |
| 2024/07/30 | 4,320 | 4,320 | 4,205 | 4,260 | 21,000 |
| 2024/07/29 | 4,320 | 4,320 | 4,270 | 4,285 | 12,800 |
| 2024/07/26 | 4,245 | 4,310 | 4,225 | 4,255 | 13,300 |
| 2024/07/25 | 4,200 | 4,280 | 4,190 | 4,245 | 20,500 |
| 2024/07/24 | 4,265 | 4,295 | 4,225 | 4,245 | 19,400 |
| 2024/07/23 | 4,225 | 4,290 | 4,215 | 4,265 | 19,500 |
| 2024/07/22 | 4,295 | 4,295 | 4,195 | 4,195 | 13,600 |
| 2024/07/19 | 4,280 | 4,285 | 4,235 | 4,265 | 22,800 |
| 2024/07/18 | 4,340 | 4,340 | 4,225 | 4,285 | 29,500 |
| 2024/07/17 | 4,370 | 4,370 | 4,310 | 4,340 | 17,900 |
| 2024/07/16 | 4,380 | 4,400 | 4,350 | 4,350 | 21,200 |
| 2024/07/12 | 4,395 | 4,430 | 4,320 | 4,370 | 21,300 |
| 2024/07/11 | 4,510 | 4,510 | 4,395 | 4,430 | 26,800 |
| 2024/07/10 | 4,485 | 4,530 | 4,415 | 4,440 | 30,700 |
| 2024/07/09 | 4,465 | 4,545 | 4,450 | 4,485 | 35,300 |
| 2024/07/08 | 4,300 | 4,465 | 4,295 | 4,440 | 26,200 |
| 2024/07/05 | 4,390 | 4,400 | 4,310 | 4,350 | 16,000 |
| 2024/07/04 | 4,425 | 4,450 | 4,350 | 4,355 | 23,900 |
| 2024/07/03 | 4,440 | 4,465 | 4,420 | 4,450 | 17,500 |
| 2024/07/02 | 4,430 | 4,445 | 4,385 | 4,390 | 14,800 |
| 2024/07/01 | 4,475 | 4,485 | 4,415 | 4,460 | 12,200 |
| 2024/06/28 | 4,470 | 4,470 | 4,380 | 4,440 | 12,100 |
| 2024/06/27 | 4,295 | 4,455 | 4,295 | 4,430 | 25,700 |
| 2024/06/26 | 4,265 | 4,340 | 4,210 | 4,335 | 19,000 |
| 2024/06/25 | 4,135 | 4,275 | 4,135 | 4,265 | 39,500 |
| 2024/06/24 | 4,035 | 4,095 | 4,015 | 4,095 | 45,400 |
| 2024/06/21 | 3,975 | 3,975 | 3,935 | 3,955 | 19,900 |
| 2024/06/20 | 4,005 | 4,010 | 3,945 | 3,985 | 17,600 |
| 2024/06/19 | 4,010 | 4,030 | 3,980 | 4,005 | 12,700 |
| 2024/06/18 | 4,015 | 4,040 | 4,000 | 4,020 | 9,900 |
| 2024/06/17 | 4,040 | 4,045 | 3,965 | 3,995 | 25,500 |
| 2024/06/14 | 3,960 | 4,075 | 3,960 | 4,040 | 26,200 |
| 2024/06/13 | 4,065 | 4,065 | 3,975 | 3,975 | 21,800 |
| 2024/06/12 | 4,075 | 4,075 | 4,030 | 4,060 | 16,600 |
| 2024/06/11 | 4,075 | 4,105 | 4,035 | 4,055 | 24,600 |
| 2024/06/10 | 4,065 | 4,085 | 4,060 | 4,075 | 7,300 |
| 2024/06/07 | 4,025 | 4,065 | 3,995 | 4,050 | 16,000 |
| 2024/06/06 | 4,030 | 4,030 | 3,985 | 3,990 | 4,900 |
| 2024/06/05 | 3,995 | 4,045 | 3,975 | 4,025 | 8,600 |
| 2024/06/04 | 4,005 | 4,005 | 3,970 | 3,985 | 14,600 |
| 2024/06/03 | 4,040 | 4,045 | 4,000 | 4,000 | 7,800 |
| 2024/05/31 | 4,040 | 4,065 | 3,995 | 4,040 | 17,100 |
| 2024/05/30 | 3,955 | 4,065 | 3,945 | 4,040 | 24,600 |
| 2024/05/29 | 4,000 | 4,010 | 3,940 | 3,940 | 11,500 |
| 2024/05/28 | 4,060 | 4,060 | 4,000 | 4,000 | 12,000 |
| 2024/05/27 | 4,000 | 4,075 | 4,000 | 4,055 | 10,900 |
| 2024/05/24 | 4,010 | 4,050 | 3,975 | 4,020 | 8,000 |
| 2024/05/23 | 3,985 | 4,060 | 3,965 | 4,055 | 18,700 |
| 2024/05/22 | 4,030 | 4,040 | 3,970 | 4,020 | 16,400 |
| 2024/05/21 | 4,040 | 4,090 | 4,010 | 4,010 | 9,300 |
| 2024/05/20 | 3,955 | 4,075 | 3,950 | 4,070 | 25,400 |
| 2024/05/17 | 3,980 | 3,980 | 3,940 | 3,950 | 6,700 |
| 2024/05/16 | 4,030 | 4,030 | 3,950 | 3,975 | 9,300 |
| 2024/05/15 | 4,050 | 4,075 | 3,985 | 3,985 | 21,800 |
| 2024/05/14 | 4,040 | 4,075 | 4,015 | 4,065 | 20,300 |
| 2024/05/13 | 4,020 | 4,025 | 3,985 | 4,025 | 9,000 |
| 2024/05/10 | 4,055 | 4,060 | 3,990 | 3,995 | 9,800 |
| 2024/05/09 | 3,950 | 4,025 | 3,935 | 4,020 | 17,600 |
| 2024/05/08 | 3,955 | 3,970 | 3,920 | 3,925 | 15,400 |
| 2024/05/07 | 3,955 | 3,960 | 3,930 | 3,955 | 18,800 |
| 2024/05/02 | 3,935 | 3,935 | 3,895 | 3,915 | 6,700 |
| 2024/05/01 | 3,950 | 3,950 | 3,890 | 3,935 | 10,400 |
| 2024/04/30 | 3,875 | 3,950 | 3,875 | 3,950 | 14,000 |
| 2024/04/26 | 3,860 | 3,875 | 3,820 | 3,865 | 26,200 |
| 2024/04/25 | 3,915 | 3,915 | 3,850 | 3,865 | 16,700 |
| 2024/04/24 | 3,915 | 3,945 | 3,885 | 3,915 | 13,700 |
| 2024/04/23 | 3,925 | 3,930 | 3,870 | 3,875 | 9,000 |
| 2024/04/22 | 3,925 | 3,940 | 3,875 | 3,905 | 19,900 |
| 2024/04/19 | 3,960 | 3,960 | 3,850 | 3,895 | 20,100 |
| 2024/04/18 | 3,925 | 3,965 | 3,925 | 3,960 | 16,200 |
| 2024/04/17 | 3,985 | 3,985 | 3,915 | 3,925 | 17,700 |
| 2024/04/16 | 4,065 | 4,065 | 3,930 | 3,960 | 23,300 |
| 2024/04/15 | 4,060 | 4,100 | 4,040 | 4,085 | 16,400 |
| 2024/04/12 | 4,100 | 4,115 | 4,045 | 4,060 | 17,500 |
| 2024/04/11 | 3,960 | 4,130 | 3,940 | 4,115 | 67,100 |
| 2024/04/10 | 3,945 | 3,950 | 3,925 | 3,925 | 11,900 |
| 2024/04/09 | 3,920 | 3,950 | 3,910 | 3,940 | 5,600 |
| 2024/04/08 | 3,910 | 3,930 | 3,895 | 3,920 | 12,600 |
| 2024/04/05 | 3,830 | 3,870 | 3,820 | 3,865 | 15,000 |
| 2024/04/04 | 3,895 | 3,895 | 3,840 | 3,850 | 23,400 |
| 2024/04/03 | 3,870 | 3,890 | 3,840 | 3,850 | 23,600 |
| 2024/04/02 | 3,930 | 3,940 | 3,860 | 3,880 | 23,800 |
| 2024/04/01 | 4,020 | 4,050 | 3,915 | 3,930 | 34,100 |
| 2024/03/29 | 3,945 | 3,990 | 3,930 | 3,985 | 12,200 |
| 2024/03/28 | 3,910 | 3,975 | 3,905 | 3,940 | 25,400 |
| 2024/03/27 | 4,080 | 4,095 | 4,030 | 4,045 | 29,300 |
| 2024/03/26 | 4,015 | 4,075 | 4,015 | 4,075 | 13,700 |
| 2024/03/25 | 4,070 | 4,070 | 4,015 | 4,015 | 28,200 |
| 2024/03/22 | 4,015 | 4,115 | 3,990 | 4,105 | 30,300 |
| 2024/03/21 | 4,100 | 4,115 | 4,010 | 4,015 | 22,900 |
| 2024/03/19 | 3,965 | 4,055 | 3,965 | 4,055 | 33,700 |
| 2024/03/18 | 4,030 | 4,060 | 3,975 | 3,975 | 19,700 |
| 2024/03/15 | 3,950 | 4,025 | 3,950 | 3,995 | 11,200 |
| 2024/03/14 | 3,985 | 3,990 | 3,910 | 3,985 | 16,300 |
| 2024/03/13 | 3,975 | 3,985 | 3,930 | 3,980 | 13,400 |
| 2024/03/12 | 4,005 | 4,005 | 3,920 | 3,955 | 15,600 |
| 2024/03/11 | 4,005 | 4,040 | 3,980 | 4,015 | 21,000 |
| 2024/03/08 | 3,985 | 4,005 | 3,975 | 3,990 | 20,900 |
| 2024/03/07 | 4,050 | 4,050 | 4,005 | 4,025 | 17,800 |
| 2024/03/06 | 3,935 | 4,070 | 3,930 | 4,045 | 32,100 |
| 2024/03/05 | 3,945 | 3,945 | 3,880 | 3,935 | 15,600 |
| 2024/03/04 | 3,975 | 3,975 | 3,890 | 3,920 | 21,200 |
| 2024/03/01 | 3,975 | 3,980 | 3,900 | 3,905 | 18,000 |
| 2024/02/29 | 4,005 | 4,005 | 3,935 | 3,960 | 17,300 |
| 2024/02/28 | 3,985 | 4,030 | 3,985 | 3,995 | 15,600 |
| 2024/02/27 | 3,925 | 3,980 | 3,920 | 3,975 | 16,900 |
| 2024/02/26 | 3,920 | 4,010 | 3,920 | 3,955 | 21,500 |
| 2024/02/22 | 3,880 | 3,895 | 3,860 | 3,885 | 16,200 |
| 2024/02/21 | 3,960 | 3,960 | 3,860 | 3,875 | 18,500 |
| 2024/02/20 | 3,960 | 3,975 | 3,925 | 3,955 | 13,600 |
| 2024/02/19 | 3,955 | 3,975 | 3,920 | 3,940 | 13,000 |
| 2024/02/16 | 3,960 | 3,985 | 3,915 | 3,945 | 20,000 |
| 2024/02/15 | 3,940 | 3,940 | 3,870 | 3,910 | 19,500 |
| 2024/02/14 | 4,000 | 4,000 | 3,880 | 3,890 | 28,300 |
| 2024/02/13 | 3,880 | 4,015 | 3,870 | 4,005 | 36,400 |
| 2024/02/09 | 4,000 | 4,030 | 3,860 | 3,870 | 63,800 |
| 2024/02/08 | 3,905 | 3,940 | 3,840 | 3,885 | 27,900 |
| 2024/02/07 | 3,815 | 3,905 | 3,810 | 3,880 | 17,900 |
| 2024/02/06 | 3,815 | 3,835 | 3,780 | 3,795 | 14,100 |
| 2024/02/05 | 3,810 | 3,850 | 3,790 | 3,835 | 18,700 |
| 2024/02/02 | 3,770 | 3,775 | 3,750 | 3,765 | 10,000 |
| 2024/02/01 | 3,800 | 3,805 | 3,745 | 3,770 | 13,300 |
| 2024/01/31 | 3,770 | 3,815 | 3,770 | 3,805 | 8,700 |
| 2024/01/30 | 3,790 | 3,820 | 3,775 | 3,810 | 12,100 |
| 2024/01/29 | 3,790 | 3,800 | 3,780 | 3,780 | 4,700 |
| 2024/01/26 | 3,800 | 3,800 | 3,760 | 3,780 | 10,600 |
| 2024/01/25 | 3,780 | 3,820 | 3,755 | 3,800 | 15,200 |
| 2024/01/24 | 3,775 | 3,790 | 3,755 | 3,780 | 10,700 |
| 2024/01/23 | 3,780 | 3,815 | 3,760 | 3,780 | 14,000 |
| 2024/01/22 | 3,750 | 3,785 | 3,750 | 3,760 | 9,700 |
| 2024/01/19 | 3,750 | 3,765 | 3,710 | 3,725 | 7,600 |
| 2024/01/18 | 3,725 | 3,775 | 3,725 | 3,740 | 11,900 |
| 2024/01/17 | 3,805 | 3,845 | 3,720 | 3,730 | 20,000 |
| 2024/01/16 | 3,860 | 3,860 | 3,730 | 3,750 | 13,600 |
| 2024/01/15 | 3,735 | 3,835 | 3,735 | 3,830 | 12,400 |
| 2024/01/12 | 3,805 | 3,805 | 3,715 | 3,735 | 10,900 |
| 2024/01/11 | 3,850 | 3,865 | 3,765 | 3,770 | 24,500 |
| 2024/01/10 | 3,735 | 3,870 | 3,735 | 3,825 | 49,400 |
| 2024/01/09 | 3,750 | 3,780 | 3,710 | 3,730 | 16,700 |
| 2024/01/05 | 3,670 | 3,715 | 3,640 | 3,710 | 16,900 |
| 2024/01/04 | 3,565 | 3,665 | 3,550 | 3,665 | 19,500 |