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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,445 | 4,445 | 4,365 | 4,400 | 24,600 |
| 2025/06/12 | 4,455 | 4,475 | 4,420 | 4,430 | 19,400 |
| 2025/06/11 | 4,485 | 4,495 | 4,435 | 4,480 | 12,800 |
| 2025/06/10 | 4,590 | 4,605 | 4,500 | 4,500 | 19,300 |
| 2025/06/09 | 4,660 | 4,660 | 4,600 | 4,600 | 12,100 |
| 2025/06/06 | 4,675 | 4,735 | 4,660 | 4,675 | 10,900 |
| 2025/06/05 | 4,630 | 4,745 | 4,630 | 4,670 | 29,600 |
| 2025/06/04 | 4,585 | 4,635 | 4,520 | 4,635 | 21,200 |
| 2025/06/03 | 4,600 | 4,605 | 4,545 | 4,580 | 17,900 |
| 2025/06/02 | 4,610 | 4,640 | 4,585 | 4,600 | 10,300 |
| 2025/05/30 | 4,545 | 4,670 | 4,545 | 4,650 | 19,900 |
| 2025/05/29 | 4,560 | 4,610 | 4,510 | 4,610 | 24,500 |
| 2025/05/28 | 4,540 | 4,590 | 4,505 | 4,555 | 38,400 |
| 2025/05/27 | 4,495 | 4,535 | 4,495 | 4,510 | 12,500 |
| 2025/05/26 | 4,500 | 4,535 | 4,475 | 4,485 | 15,200 |
| 2025/05/23 | 4,480 | 4,505 | 4,455 | 4,505 | 17,000 |
| 2025/05/22 | 4,410 | 4,515 | 4,355 | 4,460 | 24,700 |
| 2025/05/21 | 4,340 | 4,440 | 4,315 | 4,440 | 27,600 |
| 2025/05/20 | 4,490 | 4,510 | 4,280 | 4,340 | 57,400 |
| 2025/05/19 | 4,280 | 4,500 | 4,280 | 4,475 | 35,000 |
| 2025/05/16 | 4,290 | 4,355 | 4,225 | 4,300 | 22,300 |
| 2025/05/15 | 4,485 | 4,520 | 4,265 | 4,265 | 38,500 |
| 2025/05/14 | 4,530 | 4,600 | 4,440 | 4,545 | 15,100 |
| 2025/05/13 | 4,610 | 4,610 | 4,510 | 4,555 | 17,400 |
| 2025/05/12 | 4,545 | 4,655 | 4,485 | 4,595 | 39,300 |
| 2025/05/09 | 4,435 | 4,670 | 4,395 | 4,560 | 76,600 |
| 2025/05/08 | 4,340 | 4,415 | 4,215 | 4,365 | 35,600 |
| 2025/05/07 | 4,320 | 4,445 | 4,290 | 4,325 | 42,000 |
| 2025/05/02 | 4,295 | 4,355 | 4,275 | 4,285 | 10,100 |
| 2025/05/01 | 4,325 | 4,325 | 4,285 | 4,300 | 7,400 |
| 2025/04/30 | 4,350 | 4,355 | 4,310 | 4,345 | 11,000 |
| 2025/04/28 | 4,310 | 4,345 | 4,310 | 4,345 | 8,900 |
| 2025/04/25 | 4,355 | 4,355 | 4,300 | 4,310 | 5,100 |
| 2025/04/24 | 4,405 | 4,420 | 4,280 | 4,295 | 14,900 |
| 2025/04/23 | 4,445 | 4,475 | 4,390 | 4,425 | 12,300 |
| 2025/04/22 | 4,355 | 4,440 | 4,355 | 4,440 | 11,700 |
| 2025/04/21 | 4,360 | 4,365 | 4,300 | 4,320 | 7,600 |
| 2025/04/18 | 4,265 | 4,350 | 4,265 | 4,345 | 7,100 |
| 2025/04/17 | 4,240 | 4,270 | 4,235 | 4,260 | 5,400 |
| 2025/04/16 | 4,250 | 4,265 | 4,235 | 4,240 | 7,400 |
| 2025/04/15 | 4,260 | 4,270 | 4,205 | 4,215 | 12,800 |
| 2025/04/14 | 4,300 | 4,320 | 4,210 | 4,235 | 16,600 |
| 2025/04/11 | 4,235 | 4,280 | 4,175 | 4,280 | 13,800 |
| 2025/04/10 | 4,400 | 4,400 | 4,255 | 4,305 | 21,100 |
| 2025/04/09 | 4,140 | 4,150 | 4,045 | 4,100 | 18,500 |
| 2025/04/08 | 4,165 | 4,230 | 4,110 | 4,165 | 25,200 |
| 2025/04/07 | 3,870 | 4,075 | 3,850 | 3,980 | 50,000 |
| 2025/04/04 | 4,290 | 4,320 | 4,105 | 4,150 | 48,000 |
| 2025/04/03 | 4,325 | 4,380 | 4,310 | 4,340 | 15,300 |
| 2025/04/02 | 4,420 | 4,450 | 4,380 | 4,415 | 16,800 |
| 2025/04/01 | 4,405 | 4,540 | 4,405 | 4,415 | 15,000 |
| 2025/03/31 | 4,385 | 4,385 | 4,325 | 4,350 | 19,800 |
| 2025/03/28 | 4,450 | 4,540 | 4,400 | 4,415 | 20,000 |
| 2025/03/27 | 4,605 | 4,605 | 4,530 | 4,605 | 24,300 |
| 2025/03/26 | 4,620 | 4,650 | 4,590 | 4,625 | 18,900 |
| 2025/03/25 | 4,615 | 4,620 | 4,565 | 4,620 | 8,900 |
| 2025/03/24 | 4,610 | 4,630 | 4,590 | 4,600 | 13,200 |
| 2025/03/21 | 4,615 | 4,625 | 4,550 | 4,610 | 17,400 |
| 2025/03/19 | 4,595 | 4,620 | 4,560 | 4,595 | 6,900 |
| 2025/03/18 | 4,545 | 4,580 | 4,540 | 4,575 | 16,500 |
| 2025/03/17 | 4,565 | 4,580 | 4,515 | 4,570 | 9,600 |
| 2025/03/14 | 4,535 | 4,575 | 4,530 | 4,530 | 13,100 |
| 2025/03/13 | 4,550 | 4,565 | 4,540 | 4,565 | 8,000 |
| 2025/03/12 | 4,475 | 4,555 | 4,465 | 4,545 | 13,200 |
| 2025/03/11 | 4,580 | 4,595 | 4,440 | 4,485 | 31,000 |
| 2025/03/10 | 4,610 | 4,675 | 4,580 | 4,650 | 22,900 |
| 2025/03/07 | 4,515 | 4,570 | 4,455 | 4,570 | 21,700 |
| 2025/03/06 | 4,460 | 4,530 | 4,455 | 4,530 | 15,800 |
| 2025/03/05 | 4,435 | 4,455 | 4,415 | 4,415 | 19,000 |
| 2025/03/04 | 4,420 | 4,440 | 4,390 | 4,440 | 10,400 |
| 2025/03/03 | 4,420 | 4,455 | 4,350 | 4,420 | 17,600 |
| 2025/02/28 | 4,310 | 4,350 | 4,275 | 4,350 | 14,900 |
| 2025/02/27 | 4,285 | 4,310 | 4,250 | 4,310 | 10,700 |
| 2025/02/26 | 4,325 | 4,360 | 4,230 | 4,275 | 18,100 |
| 2025/02/25 | 4,325 | 4,405 | 4,320 | 4,355 | 9,200 |
| 2025/02/21 | 4,285 | 4,400 | 4,285 | 4,380 | 17,100 |
| 2025/02/20 | 4,280 | 4,315 | 4,280 | 4,315 | 9,000 |
| 2025/02/19 | 4,280 | 4,315 | 4,280 | 4,280 | 8,600 |
| 2025/02/18 | 4,270 | 4,320 | 4,265 | 4,300 | 5,900 |
| 2025/02/17 | 4,300 | 4,305 | 4,265 | 4,280 | 7,500 |
| 2025/02/14 | 4,330 | 4,335 | 4,255 | 4,295 | 23,000 |
| 2025/02/13 | 4,335 | 4,410 | 4,300 | 4,365 | 12,300 |
| 2025/02/12 | 4,435 | 4,435 | 4,350 | 4,365 | 15,300 |
| 2025/02/10 | 4,455 | 4,485 | 4,420 | 4,420 | 8,300 |
| 2025/02/07 | 4,400 | 4,470 | 4,365 | 4,455 | 18,500 |
| 2025/02/06 | 4,385 | 4,410 | 4,370 | 4,405 | 12,900 |
| 2025/02/05 | 4,285 | 4,375 | 4,285 | 4,365 | 20,900 |
| 2025/02/04 | 4,270 | 4,275 | 4,235 | 4,235 | 7,400 |
| 2025/02/03 | 4,300 | 4,315 | 4,210 | 4,210 | 16,800 |
| 2025/01/31 | 4,340 | 4,340 | 4,305 | 4,325 | 7,500 |
| 2025/01/30 | 4,255 | 4,335 | 4,240 | 4,335 | 19,700 |
| 2025/01/29 | 4,245 | 4,275 | 4,225 | 4,255 | 9,500 |
| 2025/01/28 | 4,165 | 4,265 | 4,165 | 4,245 | 14,200 |
| 2025/01/27 | 4,130 | 4,170 | 4,120 | 4,165 | 12,500 |
| 2025/01/24 | 4,120 | 4,155 | 4,105 | 4,115 | 9,600 |
| 2025/01/23 | 4,135 | 4,160 | 4,100 | 4,130 | 16,000 |
| 2025/01/22 | 4,115 | 4,170 | 4,080 | 4,140 | 23,900 |
| 2025/01/21 | 4,100 | 4,100 | 4,055 | 4,070 | 14,300 |
| 2025/01/20 | 4,065 | 4,100 | 4,050 | 4,100 | 13,700 |
| 2025/01/17 | 4,085 | 4,090 | 4,030 | 4,055 | 14,100 |
| 2025/01/16 | 4,155 | 4,155 | 4,095 | 4,095 | 14,200 |
| 2025/01/15 | 4,225 | 4,225 | 4,150 | 4,150 | 10,500 |
| 2025/01/14 | 4,235 | 4,250 | 4,150 | 4,180 | 17,500 |
| 2025/01/10 | 4,220 | 4,220 | 4,180 | 4,200 | 8,700 |
| 2025/01/09 | 4,255 | 4,255 | 4,190 | 4,190 | 12,400 |
| 2025/01/08 | 4,235 | 4,245 | 4,195 | 4,235 | 13,100 |
| 2025/01/07 | 4,240 | 4,255 | 4,185 | 4,235 | 16,200 |
| 2025/01/06 | 4,290 | 4,290 | 4,195 | 4,205 | 17,700 |