ＳＲＳホールディングス(8163)の株価時系列情報
ＳＲＳホールディングス(8163)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 | 1,203 | 1,203 | 1,195 | 1,200 | 62,400 |
| 2025/06/12 | 1,211 | 1,216 | 1,208 | 1,209 | 44,400 |
| 2025/06/11 | 1,211 | 1,216 | 1,210 | 1,214 | 49,900 |
| 2025/06/10 | 1,204 | 1,215 | 1,204 | 1,208 | 50,900 |
| 2025/06/09 | 1,207 | 1,212 | 1,202 | 1,210 | 44,300 |
| 2025/06/06 | 1,199 | 1,207 | 1,198 | 1,202 | 45,300 |
| 2025/06/05 | 1,195 | 1,198 | 1,190 | 1,191 | 37,900 |
| 2025/06/04 | 1,197 | 1,204 | 1,197 | 1,197 | 27,500 |
| 2025/06/03 | 1,208 | 1,211 | 1,192 | 1,195 | 52,900 |
| 2025/06/02 | 1,200 | 1,206 | 1,199 | 1,201 | 50,300 |
| 2025/05/30 | 1,195 | 1,205 | 1,193 | 1,205 | 33,000 |
| 2025/05/29 | 1,201 | 1,208 | 1,195 | 1,201 | 65,500 |
| 2025/05/28 | 1,205 | 1,205 | 1,195 | 1,201 | 47,500 |
| 2025/05/27 | 1,196 | 1,202 | 1,193 | 1,197 | 33,700 |
| 2025/05/26 | 1,191 | 1,195 | 1,189 | 1,191 | 27,200 |
| 2025/05/23 | 1,195 | 1,195 | 1,183 | 1,188 | 32,200 |
| 2025/05/22 | 1,186 | 1,197 | 1,182 | 1,182 | 43,900 |
| 2025/05/21 | 1,196 | 1,202 | 1,186 | 1,186 | 46,900 |
| 2025/05/20 | 1,207 | 1,207 | 1,194 | 1,196 | 59,400 |
| 2025/05/19 | 1,197 | 1,211 | 1,196 | 1,206 | 54,300 |
| 2025/05/16 | 1,205 | 1,212 | 1,193 | 1,207 | 64,000 |
| 2025/05/15 | 1,189 | 1,203 | 1,189 | 1,201 | 46,100 |
| 2025/05/14 | 1,208 | 1,208 | 1,190 | 1,193 | 55,700 |
| 2025/05/13 | 1,217 | 1,224 | 1,211 | 1,211 | 60,100 |
| 2025/05/12 | 1,199 | 1,215 | 1,192 | 1,211 | 73,700 |
| 2025/05/09 | 1,179 | 1,199 | 1,179 | 1,186 | 62,600 |
| 2025/05/08 | 1,170 | 1,189 | 1,163 | 1,184 | 66,300 |
| 2025/05/07 | 1,165 | 1,176 | 1,165 | 1,172 | 62,900 |
| 2025/05/02 | 1,178 | 1,185 | 1,161 | 1,164 | 66,000 |
| 2025/05/01 | 1,190 | 1,192 | 1,180 | 1,182 | 68,200 |
| 2025/04/30 | 1,200 | 1,200 | 1,186 | 1,190 | 58,200 |
| 2025/04/28 | 1,199 | 1,215 | 1,199 | 1,204 | 63,500 |
| 2025/04/25 | 1,208 | 1,209 | 1,196 | 1,199 | 51,500 |
| 2025/04/24 | 1,230 | 1,230 | 1,205 | 1,213 | 40,800 |
| 2025/04/23 | 1,230 | 1,232 | 1,225 | 1,230 | 68,200 |
| 2025/04/22 | 1,220 | 1,228 | 1,217 | 1,223 | 60,200 |
| 2025/04/21 | 1,209 | 1,222 | 1,207 | 1,222 | 79,700 |
| 2025/04/18 | 1,190 | 1,205 | 1,189 | 1,203 | 75,200 |
| 2025/04/17 | 1,178 | 1,185 | 1,170 | 1,178 | 33,300 |
| 2025/04/16 | 1,186 | 1,189 | 1,180 | 1,186 | 47,500 |
| 2025/04/15 | 1,167 | 1,182 | 1,167 | 1,180 | 38,900 |
| 2025/04/14 | 1,171 | 1,172 | 1,163 | 1,170 | 45,000 |
| 2025/04/11 | 1,148 | 1,162 | 1,136 | 1,157 | 74,200 |
| 2025/04/10 | 1,156 | 1,165 | 1,132 | 1,161 | 100,100 |
| 2025/04/09 | 1,119 | 1,124 | 1,100 | 1,115 | 120,000 |
| 2025/04/08 | 1,091 | 1,128 | 1,085 | 1,119 | 144,300 |
| 2025/04/07 | 1,061 | 1,090 | 1,030 | 1,061 | 239,400 |
| 2025/04/04 | 1,130 | 1,135 | 1,105 | 1,120 | 188,400 |
| 2025/04/03 | 1,132 | 1,147 | 1,126 | 1,142 | 146,500 |
| 2025/04/02 | 1,186 | 1,186 | 1,158 | 1,162 | 147,900 |
| 2025/04/01 | 1,187 | 1,190 | 1,171 | 1,175 | 168,100 |
| 2025/03/31 | 1,200 | 1,200 | 1,174 | 1,180 | 150,000 |
| 2025/03/28 | 1,230 | 1,231 | 1,206 | 1,206 | 519,400 |
| 2025/03/27 | 1,253 | 1,259 | 1,252 | 1,258 | 783,400 |
| 2025/03/26 | 1,256 | 1,257 | 1,250 | 1,252 | 257,800 |
| 2025/03/25 | 1,252 | 1,257 | 1,250 | 1,255 | 125,200 |
| 2025/03/24 | 1,255 | 1,259 | 1,247 | 1,250 | 150,800 |
| 2025/03/21 | 1,250 | 1,252 | 1,245 | 1,249 | 108,000 |
| 2025/03/19 | 1,243 | 1,252 | 1,242 | 1,246 | 82,600 |
| 2025/03/18 | 1,245 | 1,251 | 1,241 | 1,249 | 107,800 |
| 2025/03/17 | 1,235 | 1,245 | 1,235 | 1,237 | 111,100 |
| 2025/03/14 | 1,241 | 1,242 | 1,233 | 1,235 | 61,100 |
| 2025/03/13 | 1,232 | 1,243 | 1,228 | 1,228 | 70,200 |
| 2025/03/12 | 1,240 | 1,241 | 1,226 | 1,235 | 124,600 |
| 2025/03/11 | 1,235 | 1,245 | 1,235 | 1,239 | 72,000 |
| 2025/03/10 | 1,244 | 1,249 | 1,241 | 1,241 | 135,700 |
| 2025/03/07 | 1,242 | 1,252 | 1,234 | 1,247 | 95,600 |
| 2025/03/06 | 1,247 | 1,253 | 1,243 | 1,250 | 76,600 |
| 2025/03/05 | 1,248 | 1,253 | 1,236 | 1,242 | 185,900 |
| 2025/03/04 | 1,231 | 1,244 | 1,228 | 1,238 | 74,400 |
| 2025/03/03 | 1,238 | 1,244 | 1,235 | 1,244 | 157,800 |
| 2025/02/28 | 1,227 | 1,237 | 1,221 | 1,225 | 72,500 |
| 2025/02/27 | 1,223 | 1,237 | 1,219 | 1,231 | 68,200 |
| 2025/02/26 | 1,229 | 1,229 | 1,208 | 1,221 | 114,200 |
| 2025/02/25 | 1,230 | 1,230 | 1,218 | 1,225 | 74,800 |
| 2025/02/21 | 1,224 | 1,233 | 1,218 | 1,233 | 72,700 |
| 2025/02/20 | 1,234 | 1,235 | 1,220 | 1,233 | 76,500 |
| 2025/02/19 | 1,233 | 1,242 | 1,233 | 1,242 | 36,200 |
| 2025/02/18 | 1,230 | 1,244 | 1,228 | 1,244 | 48,800 |
| 2025/02/17 | 1,250 | 1,259 | 1,232 | 1,232 | 49,900 |
| 2025/02/14 | 1,249 | 1,249 | 1,238 | 1,240 | 36,100 |
| 2025/02/13 | 1,239 | 1,249 | 1,230 | 1,249 | 56,600 |
| 2025/02/12 | 1,250 | 1,250 | 1,233 | 1,248 | 64,600 |
| 2025/02/10 | 1,265 | 1,265 | 1,244 | 1,250 | 64,400 |
| 2025/02/07 | 1,230 | 1,278 | 1,223 | 1,269 | 204,200 |
| 2025/02/06 | 1,210 | 1,240 | 1,210 | 1,240 | 108,700 |
| 2025/02/05 | 1,161 | 1,203 | 1,161 | 1,201 | 116,100 |
| 2025/02/04 | 1,195 | 1,196 | 1,165 | 1,165 | 102,600 |
| 2025/02/03 | 1,180 | 1,180 | 1,166 | 1,176 | 84,800 |
| 2025/01/31 | 1,188 | 1,197 | 1,177 | 1,187 | 55,500 |
| 2025/01/30 | 1,189 | 1,198 | 1,185 | 1,194 | 60,100 |
| 2025/01/29 | 1,183 | 1,190 | 1,174 | 1,184 | 60,700 |
| 2025/01/28 | 1,169 | 1,187 | 1,168 | 1,182 | 75,800 |
| 2025/01/27 | 1,152 | 1,170 | 1,152 | 1,169 | 55,600 |
| 2025/01/24 | 1,142 | 1,156 | 1,142 | 1,152 | 52,500 |
| 2025/01/23 | 1,136 | 1,144 | 1,134 | 1,142 | 50,100 |
| 2025/01/22 | 1,137 | 1,143 | 1,129 | 1,141 | 66,800 |
| 2025/01/21 | 1,132 | 1,134 | 1,129 | 1,130 | 63,300 |
| 2025/01/20 | 1,130 | 1,138 | 1,126 | 1,130 | 77,100 |
| 2025/01/17 | 1,137 | 1,145 | 1,128 | 1,130 | 131,600 |
| 2025/01/16 | 1,146 | 1,152 | 1,136 | 1,136 | 205,700 |
| 2025/01/15 | 1,137 | 1,151 | 1,137 | 1,138 | 128,600 |
| 2025/01/14 | 1,142 | 1,142 | 1,129 | 1,132 | 241,200 |
| 2025/01/10 | 1,144 | 1,145 | 1,136 | 1,140 | 149,200 |
| 2025/01/09 | 1,150 | 1,156 | 1,140 | 1,140 | 169,800 |
| 2025/01/08 | 1,170 | 1,177 | 1,154 | 1,154 | 159,100 |
| 2025/01/07 | 1,179 | 1,184 | 1,170 | 1,171 | 134,300 |
| 2025/01/06 | 1,180 | 1,189 | 1,168 | 1,172 | 249,400 |
| 2024/12/30 | 1,190 | 1,196 | 1,174 | 1,178 | 227,300 |
| 2024/12/27 | 1,170 | 1,185 | 1,166 | 1,181 | 190,200 |
| 2024/12/26 | 1,167 | 1,171 | 1,158 | 1,166 | 112,200 |
| 2024/12/25 | 1,164 | 1,164 | 1,152 | 1,163 | 63,700 |
| 2024/12/24 | 1,165 | 1,169 | 1,159 | 1,164 | 69,100 |
| 2024/12/23 | 1,173 | 1,173 | 1,164 | 1,166 | 54,600 |
| 2024/12/20 | 1,179 | 1,184 | 1,165 | 1,165 | 78,200 |
| 2024/12/19 | 1,164 | 1,176 | 1,163 | 1,171 | 51,700 |
| 2024/12/18 | 1,171 | 1,179 | 1,165 | 1,173 | 46,600 |
| 2024/12/17 | 1,174 | 1,177 | 1,170 | 1,171 | 46,700 |
| 2024/12/16 | 1,175 | 1,178 | 1,167 | 1,174 | 63,800 |
| 2024/12/13 | 1,163 | 1,179 | 1,163 | 1,172 | 73,900 |
| 2024/12/12 | 1,176 | 1,178 | 1,168 | 1,170 | 71,700 |
| 2024/12/11 | 1,158 | 1,169 | 1,158 | 1,162 | 48,100 |
| 2024/12/10 | 1,164 | 1,164 | 1,154 | 1,161 | 67,200 |
| 2024/12/09 | 1,150 | 1,167 | 1,150 | 1,155 | 74,500 |
| 2024/12/06 | 1,150 | 1,157 | 1,146 | 1,149 | 45,700 |
| 2024/12/05 | 1,156 | 1,156 | 1,138 | 1,147 | 38,600 |
| 2024/12/04 | 1,141 | 1,150 | 1,136 | 1,146 | 58,800 |
| 2024/12/03 | 1,135 | 1,145 | 1,131 | 1,137 | 65,500 |
| 2024/12/02 | 1,135 | 1,135 | 1,124 | 1,124 | 44,600 |
| 2024/11/29 | 1,130 | 1,143 | 1,130 | 1,135 | 45,300 |
| 2024/11/28 | 1,128 | 1,135 | 1,125 | 1,133 | 52,300 |
| 2024/11/27 | 1,128 | 1,128 | 1,116 | 1,125 | 71,700 |
| 2024/11/26 | 1,129 | 1,135 | 1,123 | 1,128 | 40,200 |
| 2024/11/25 | 1,128 | 1,133 | 1,123 | 1,123 | 72,000 |
| 2024/11/22 | 1,127 | 1,130 | 1,118 | 1,123 | 51,000 |
| 2024/11/21 | 1,122 | 1,131 | 1,122 | 1,125 | 48,900 |
| 2024/11/20 | 1,125 | 1,130 | 1,118 | 1,121 | 90,600 |
| 2024/11/19 | 1,127 | 1,138 | 1,127 | 1,131 | 41,500 |
| 2024/11/18 | 1,126 | 1,134 | 1,124 | 1,127 | 67,300 |
| 2024/11/15 | 1,130 | 1,140 | 1,130 | 1,134 | 43,600 |
| 2024/11/14 | 1,140 | 1,140 | 1,126 | 1,127 | 114,000 |
| 2024/11/13 | 1,140 | 1,147 | 1,136 | 1,143 | 90,300 |
| 2024/11/12 | 1,150 | 1,157 | 1,136 | 1,137 | 92,600 |
| 2024/11/11 | 1,142 | 1,154 | 1,140 | 1,150 | 70,300 |
| 2024/11/08 | 1,150 | 1,156 | 1,140 | 1,141 | 59,100 |
| 2024/11/07 | 1,158 | 1,158 | 1,137 | 1,137 | 96,900 |
| 2024/11/06 | 1,149 | 1,168 | 1,140 | 1,140 | 97,700 |
| 2024/11/05 | 1,150 | 1,178 | 1,141 | 1,159 | 109,200 |
| 2024/11/01 | 1,155 | 1,155 | 1,142 | 1,145 | 102,100 |
| 2024/10/31 | 1,162 | 1,162 | 1,153 | 1,155 | 81,700 |
| 2024/10/30 | 1,165 | 1,170 | 1,159 | 1,161 | 110,900 |
| 2024/10/29 | 1,159 | 1,169 | 1,154 | 1,166 | 70,000 |
| 2024/10/28 | 1,150 | 1,164 | 1,150 | 1,159 | 60,800 |
| 2024/10/25 | 1,160 | 1,160 | 1,145 | 1,150 | 69,600 |
| 2024/10/24 | 1,157 | 1,165 | 1,150 | 1,160 | 95,900 |
| 2024/10/23 | 1,183 | 1,185 | 1,163 | 1,165 | 124,300 |
| 2024/10/22 | 1,194 | 1,194 | 1,185 | 1,185 | 60,300 |
| 2024/10/21 | 1,188 | 1,197 | 1,188 | 1,196 | 43,200 |
| 2024/10/18 | 1,206 | 1,206 | 1,186 | 1,187 | 51,400 |
| 2024/10/17 | 1,205 | 1,205 | 1,192 | 1,194 | 72,200 |
| 2024/10/16 | 1,218 | 1,224 | 1,203 | 1,204 | 59,100 |
| 2024/10/15 | 1,202 | 1,222 | 1,200 | 1,221 | 90,200 |
| 2024/10/11 | 1,199 | 1,203 | 1,191 | 1,191 | 66,300 |
| 2024/10/10 | 1,211 | 1,211 | 1,186 | 1,194 | 62,700 |
| 2024/10/09 | 1,202 | 1,222 | 1,201 | 1,213 | 51,700 |
| 2024/10/08 | 1,205 | 1,212 | 1,195 | 1,201 | 66,600 |
| 2024/10/07 | 1,209 | 1,216 | 1,207 | 1,215 | 62,800 |
| 2024/10/04 | 1,213 | 1,222 | 1,203 | 1,203 | 70,100 |
| 2024/10/03 | 1,204 | 1,213 | 1,191 | 1,207 | 86,000 |
| 2024/10/02 | 1,203 | 1,219 | 1,191 | 1,191 | 96,800 |
| 2024/10/01 | 1,197 | 1,204 | 1,185 | 1,200 | 113,900 |
| 2024/09/30 | 1,212 | 1,220 | 1,186 | 1,197 | 213,100 |
| 2024/09/27 | 1,215 | 1,250 | 1,207 | 1,237 | 856,000 |
| 2024/09/26 | 1,201 | 1,214 | 1,201 | 1,212 | 1,300,800 |
| 2024/09/25 | 1,200 | 1,214 | 1,191 | 1,209 | 337,800 |
| 2024/09/24 | 1,225 | 1,225 | 1,205 | 1,205 | 409,100 |
| 2024/09/20 | 1,230 | 1,235 | 1,220 | 1,222 | 185,100 |
| 2024/09/19 | 1,232 | 1,239 | 1,221 | 1,222 | 179,400 |
| 2024/09/18 | 1,224 | 1,235 | 1,224 | 1,232 | 81,400 |
| 2024/09/17 | 1,213 | 1,227 | 1,207 | 1,222 | 102,900 |
| 2024/09/13 | 1,227 | 1,232 | 1,207 | 1,208 | 161,500 |
| 2024/09/12 | 1,231 | 1,245 | 1,226 | 1,228 | 109,300 |
| 2024/09/11 | 1,242 | 1,242 | 1,211 | 1,219 | 211,700 |
| 2024/09/10 | 1,245 | 1,261 | 1,245 | 1,245 | 163,400 |
| 2024/09/09 | 1,234 | 1,252 | 1,234 | 1,247 | 83,700 |
| 2024/09/06 | 1,269 | 1,276 | 1,244 | 1,248 | 128,600 |
| 2024/09/05 | 1,275 | 1,282 | 1,256 | 1,266 | 122,100 |
| 2024/09/04 | 1,278 | 1,290 | 1,270 | 1,274 | 121,300 |
| 2024/09/03 | 1,283 | 1,293 | 1,281 | 1,281 | 77,200 |
| 2024/09/02 | 1,313 | 1,313 | 1,280 | 1,280 | 150,700 |
| 2024/08/30 | 1,324 | 1,326 | 1,315 | 1,318 | 52,000 |
| 2024/08/29 | 1,306 | 1,328 | 1,306 | 1,326 | 76,100 |
| 2024/08/28 | 1,305 | 1,312 | 1,301 | 1,306 | 61,300 |
| 2024/08/27 | 1,309 | 1,325 | 1,309 | 1,315 | 56,000 |
| 2024/08/26 | 1,275 | 1,314 | 1,275 | 1,314 | 136,100 |
| 2024/08/23 | 1,278 | 1,282 | 1,266 | 1,272 | 56,000 |
| 2024/08/22 | 1,270 | 1,281 | 1,265 | 1,278 | 52,500 |
| 2024/08/21 | 1,266 | 1,277 | 1,261 | 1,261 | 78,900 |
| 2024/08/20 | 1,264 | 1,288 | 1,254 | 1,285 | 75,100 |
| 2024/08/19 | 1,274 | 1,284 | 1,256 | 1,264 | 144,900 |