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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,280 | 1,281 | 1,260 | 1,266 | 64,700 |
| 2024/07/25 | 1,266 | 1,290 | 1,262 | 1,281 | 89,500 |
| 2024/07/24 | 1,280 | 1,280 | 1,269 | 1,274 | 69,000 |
| 2024/07/23 | 1,276 | 1,290 | 1,276 | 1,284 | 38,500 |
| 2024/07/22 | 1,275 | 1,288 | 1,265 | 1,283 | 64,000 |
| 2024/07/19 | 1,272 | 1,272 | 1,258 | 1,270 | 109,900 |
| 2024/07/18 | 1,273 | 1,288 | 1,262 | 1,262 | 196,900 |
| 2024/07/17 | 1,282 | 1,282 | 1,267 | 1,273 | 260,200 |
| 2024/07/16 | 1,333 | 1,333 | 1,286 | 1,286 | 294,500 |
| 2024/07/12 | 1,320 | 1,355 | 1,320 | 1,334 | 182,100 |
| 2024/07/11 | 1,318 | 1,337 | 1,312 | 1,330 | 122,700 |
| 2024/07/10 | 1,321 | 1,331 | 1,303 | 1,311 | 124,800 |
| 2024/07/09 | 1,319 | 1,329 | 1,308 | 1,315 | 105,900 |
| 2024/07/08 | 1,327 | 1,327 | 1,307 | 1,314 | 118,000 |
| 2024/07/05 | 1,316 | 1,333 | 1,315 | 1,316 | 158,400 |
| 2024/07/04 | 1,320 | 1,320 | 1,306 | 1,313 | 163,300 |
| 2024/07/03 | 1,334 | 1,337 | 1,314 | 1,317 | 138,500 |
| 2024/07/02 | 1,342 | 1,344 | 1,330 | 1,337 | 127,500 |
| 2024/07/01 | 1,358 | 1,360 | 1,332 | 1,339 | 163,300 |
| 2024/06/28 | 1,378 | 1,378 | 1,345 | 1,349 | 120,800 |
| 2024/06/27 | 1,364 | 1,378 | 1,339 | 1,378 | 216,000 |
| 2024/06/26 | 1,355 | 1,362 | 1,348 | 1,357 | 122,900 |
| 2024/06/25 | 1,328 | 1,355 | 1,328 | 1,355 | 118,400 |
| 2024/06/24 | 1,305 | 1,323 | 1,298 | 1,321 | 114,600 |
| 2024/06/21 | 1,315 | 1,319 | 1,297 | 1,298 | 104,600 |
| 2024/06/20 | 1,285 | 1,313 | 1,284 | 1,313 | 182,300 |
| 2024/06/19 | 1,282 | 1,282 | 1,269 | 1,276 | 62,600 |
| 2024/06/18 | 1,285 | 1,291 | 1,273 | 1,277 | 67,400 |
| 2024/06/17 | 1,285 | 1,285 | 1,238 | 1,273 | 117,700 |
| 2024/06/14 | 1,250 | 1,290 | 1,250 | 1,290 | 116,700 |
| 2024/06/13 | 1,280 | 1,290 | 1,258 | 1,261 | 91,400 |
| 2024/06/12 | 1,251 | 1,273 | 1,245 | 1,273 | 133,400 |
| 2024/06/11 | 1,240 | 1,256 | 1,239 | 1,249 | 82,100 |
| 2024/06/10 | 1,230 | 1,248 | 1,219 | 1,243 | 147,000 |
| 2024/06/07 | 1,200 | 1,215 | 1,195 | 1,215 | 140,200 |
| 2024/06/06 | 1,208 | 1,208 | 1,189 | 1,194 | 48,800 |
| 2024/06/05 | 1,194 | 1,209 | 1,191 | 1,202 | 82,700 |
| 2024/06/04 | 1,183 | 1,209 | 1,183 | 1,203 | 142,400 |
| 2024/06/03 | 1,186 | 1,189 | 1,183 | 1,189 | 37,800 |
| 2024/05/31 | 1,190 | 1,191 | 1,183 | 1,185 | 62,400 |
| 2024/05/30 | 1,160 | 1,189 | 1,160 | 1,186 | 53,500 |
| 2024/05/29 | 1,182 | 1,197 | 1,167 | 1,170 | 74,700 |
| 2024/05/28 | 1,190 | 1,196 | 1,181 | 1,181 | 59,600 |
| 2024/05/27 | 1,179 | 1,189 | 1,175 | 1,189 | 128,900 |
| 2024/05/24 | 1,155 | 1,174 | 1,149 | 1,174 | 45,300 |
| 2024/05/23 | 1,164 | 1,167 | 1,156 | 1,162 | 54,400 |
| 2024/05/22 | 1,167 | 1,175 | 1,165 | 1,168 | 57,400 |
| 2024/05/21 | 1,172 | 1,183 | 1,167 | 1,167 | 48,900 |
| 2024/05/20 | 1,173 | 1,181 | 1,171 | 1,172 | 85,300 |
| 2024/05/17 | 1,165 | 1,175 | 1,156 | 1,172 | 79,200 |
| 2024/05/16 | 1,125 | 1,176 | 1,125 | 1,176 | 209,000 |
| 2024/05/15 | 1,120 | 1,135 | 1,109 | 1,115 | 91,300 |
| 2024/05/14 | 1,132 | 1,132 | 1,122 | 1,128 | 55,200 |
| 2024/05/13 | 1,117 | 1,132 | 1,117 | 1,132 | 52,900 |
| 2024/05/10 | 1,112 | 1,122 | 1,108 | 1,119 | 86,100 |
| 2024/05/09 | 1,113 | 1,117 | 1,107 | 1,108 | 73,300 |
| 2024/05/08 | 1,123 | 1,127 | 1,113 | 1,116 | 55,500 |
| 2024/05/07 | 1,122 | 1,131 | 1,120 | 1,125 | 46,900 |
| 2024/05/02 | 1,137 | 1,138 | 1,121 | 1,123 | 57,700 |
| 2024/05/01 | 1,138 | 1,142 | 1,135 | 1,137 | 40,200 |
| 2024/04/30 | 1,136 | 1,140 | 1,126 | 1,138 | 62,000 |
| 2024/04/26 | 1,120 | 1,136 | 1,118 | 1,136 | 65,000 |
| 2024/04/25 | 1,132 | 1,132 | 1,125 | 1,129 | 55,300 |
| 2024/04/24 | 1,138 | 1,138 | 1,125 | 1,129 | 52,500 |
| 2024/04/23 | 1,139 | 1,141 | 1,127 | 1,139 | 47,200 |
| 2024/04/22 | 1,112 | 1,136 | 1,107 | 1,136 | 116,400 |
| 2024/04/19 | 1,108 | 1,108 | 1,090 | 1,101 | 89,400 |
| 2024/04/18 | 1,094 | 1,110 | 1,094 | 1,109 | 60,200 |
| 2024/04/17 | 1,093 | 1,096 | 1,083 | 1,094 | 69,000 |
| 2024/04/16 | 1,109 | 1,109 | 1,088 | 1,093 | 110,500 |
| 2024/04/15 | 1,101 | 1,111 | 1,101 | 1,108 | 69,900 |
| 2024/04/12 | 1,108 | 1,117 | 1,101 | 1,108 | 86,100 |
| 2024/04/11 | 1,107 | 1,108 | 1,099 | 1,104 | 83,500 |
| 2024/04/10 | 1,119 | 1,122 | 1,108 | 1,114 | 81,300 |
| 2024/04/09 | 1,126 | 1,127 | 1,116 | 1,119 | 66,700 |
| 2024/04/08 | 1,127 | 1,127 | 1,116 | 1,122 | 68,800 |
| 2024/04/05 | 1,119 | 1,135 | 1,118 | 1,128 | 72,300 |
| 2024/04/04 | 1,127 | 1,129 | 1,115 | 1,125 | 102,100 |
| 2024/04/03 | 1,111 | 1,135 | 1,111 | 1,123 | 124,700 |
| 2024/04/02 | 1,120 | 1,126 | 1,111 | 1,115 | 136,600 |
| 2024/04/01 | 1,152 | 1,152 | 1,123 | 1,123 | 178,100 |
| 2024/03/29 | 1,148 | 1,159 | 1,146 | 1,156 | 146,900 |
| 2024/03/28 | 1,156 | 1,160 | 1,140 | 1,148 | 578,000 |
| 2024/03/27 | 1,183 | 1,185 | 1,174 | 1,180 | 970,800 |
| 2024/03/26 | 1,183 | 1,188 | 1,174 | 1,185 | 325,600 |
| 2024/03/25 | 1,183 | 1,188 | 1,175 | 1,184 | 269,900 |
| 2024/03/22 | 1,179 | 1,183 | 1,171 | 1,177 | 152,600 |
| 2024/03/21 | 1,186 | 1,186 | 1,174 | 1,177 | 302,900 |
| 2024/03/19 | 1,180 | 1,190 | 1,179 | 1,186 | 166,300 |
| 2024/03/18 | 1,204 | 1,205 | 1,177 | 1,181 | 319,000 |
| 2024/03/15 | 1,209 | 1,210 | 1,200 | 1,200 | 152,800 |
| 2024/03/14 | 1,195 | 1,209 | 1,192 | 1,203 | 92,600 |
| 2024/03/13 | 1,208 | 1,211 | 1,193 | 1,195 | 157,900 |
| 2024/03/12 | 1,204 | 1,212 | 1,192 | 1,208 | 91,500 |
| 2024/03/11 | 1,204 | 1,209 | 1,196 | 1,209 | 81,700 |
| 2024/03/08 | 1,211 | 1,224 | 1,198 | 1,204 | 133,800 |
| 2024/03/07 | 1,211 | 1,220 | 1,208 | 1,220 | 124,500 |
| 2024/03/06 | 1,195 | 1,214 | 1,195 | 1,202 | 148,300 |
| 2024/03/05 | 1,188 | 1,200 | 1,178 | 1,191 | 83,100 |
| 2024/03/04 | 1,187 | 1,195 | 1,177 | 1,188 | 91,800 |
| 2024/03/01 | 1,200 | 1,200 | 1,177 | 1,185 | 134,400 |
| 2024/02/29 | 1,200 | 1,210 | 1,197 | 1,200 | 92,900 |
| 2024/02/28 | 1,179 | 1,214 | 1,179 | 1,210 | 129,300 |
| 2024/02/27 | 1,183 | 1,188 | 1,172 | 1,180 | 95,200 |
| 2024/02/26 | 1,189 | 1,191 | 1,178 | 1,181 | 94,200 |
| 2024/02/22 | 1,180 | 1,183 | 1,166 | 1,180 | 97,800 |
| 2024/02/21 | 1,192 | 1,192 | 1,175 | 1,183 | 59,300 |
| 2024/02/20 | 1,194 | 1,197 | 1,178 | 1,178 | 99,600 |
| 2024/02/19 | 1,180 | 1,194 | 1,179 | 1,182 | 118,700 |
| 2024/02/16 | 1,179 | 1,180 | 1,168 | 1,180 | 86,900 |
| 2024/02/15 | 1,185 | 1,185 | 1,158 | 1,170 | 126,900 |
| 2024/02/14 | 1,171 | 1,190 | 1,165 | 1,189 | 117,100 |
| 2024/02/13 | 1,167 | 1,179 | 1,157 | 1,171 | 153,500 |
| 2024/02/09 | 1,162 | 1,186 | 1,157 | 1,161 | 132,300 |
| 2024/02/08 | 1,165 | 1,178 | 1,160 | 1,166 | 84,700 |
| 2024/02/07 | 1,188 | 1,192 | 1,160 | 1,171 | 155,100 |
| 2024/02/06 | 1,204 | 1,232 | 1,175 | 1,184 | 204,200 |
| 2024/02/05 | 1,220 | 1,229 | 1,197 | 1,215 | 169,600 |
| 2024/02/02 | 1,216 | 1,221 | 1,202 | 1,216 | 90,800 |
| 2024/02/01 | 1,194 | 1,208 | 1,188 | 1,206 | 80,100 |
| 2024/01/31 | 1,186 | 1,195 | 1,185 | 1,194 | 45,200 |
| 2024/01/30 | 1,196 | 1,202 | 1,178 | 1,183 | 88,100 |
| 2024/01/29 | 1,190 | 1,199 | 1,189 | 1,195 | 59,000 |
| 2024/01/26 | 1,191 | 1,193 | 1,173 | 1,181 | 91,700 |
| 2024/01/25 | 1,184 | 1,195 | 1,184 | 1,189 | 65,000 |
| 2024/01/24 | 1,203 | 1,214 | 1,180 | 1,184 | 103,900 |
| 2024/01/23 | 1,217 | 1,226 | 1,205 | 1,206 | 93,900 |
| 2024/01/22 | 1,208 | 1,218 | 1,198 | 1,211 | 105,100 |
| 2024/01/19 | 1,251 | 1,258 | 1,205 | 1,206 | 242,800 |
| 2024/01/18 | 1,229 | 1,252 | 1,217 | 1,250 | 202,800 |
| 2024/01/17 | 1,187 | 1,229 | 1,180 | 1,224 | 230,100 |
| 2024/01/16 | 1,185 | 1,193 | 1,174 | 1,182 | 120,500 |
| 2024/01/15 | 1,162 | 1,184 | 1,154 | 1,184 | 181,200 |
| 2024/01/12 | 1,153 | 1,168 | 1,152 | 1,165 | 190,400 |
| 2024/01/11 | 1,143 | 1,152 | 1,137 | 1,146 | 192,600 |
| 2024/01/10 | 1,130 | 1,153 | 1,129 | 1,149 | 209,800 |
| 2024/01/09 | 1,112 | 1,124 | 1,106 | 1,124 | 231,400 |
| 2024/01/05 | 1,107 | 1,122 | 1,105 | 1,113 | 206,800 |
| 2024/01/04 | 1,097 | 1,105 | 1,078 | 1,104 | 317,800 |
| 2023/12/29 | 1,089 | 1,101 | 1,089 | 1,097 | 192,700 |
| 2023/12/28 | 1,076 | 1,089 | 1,071 | 1,088 | 265,800 |
| 2023/12/27 | 1,074 | 1,079 | 1,069 | 1,078 | 175,300 |
| 2023/12/26 | 1,070 | 1,072 | 1,062 | 1,072 | 101,000 |
| 2023/12/25 | 1,067 | 1,069 | 1,062 | 1,069 | 136,500 |
| 2023/12/22 | 1,056 | 1,067 | 1,056 | 1,066 | 140,600 |
| 2023/12/21 | 1,050 | 1,057 | 1,047 | 1,055 | 89,900 |
| 2023/12/20 | 1,063 | 1,065 | 1,054 | 1,055 | 77,200 |
| 2023/12/19 | 1,054 | 1,061 | 1,050 | 1,061 | 81,400 |
| 2023/12/18 | 1,035 | 1,053 | 1,035 | 1,052 | 72,300 |
| 2023/12/15 | 1,050 | 1,050 | 1,037 | 1,045 | 68,900 |
| 2023/12/14 | 1,048 | 1,057 | 1,044 | 1,050 | 79,100 |
| 2023/12/13 | 1,049 | 1,055 | 1,045 | 1,048 | 66,500 |
| 2023/12/12 | 1,040 | 1,049 | 1,035 | 1,047 | 54,800 |
| 2023/12/11 | 1,042 | 1,047 | 1,031 | 1,046 | 95,900 |
| 2023/12/08 | 1,038 | 1,052 | 1,030 | 1,032 | 117,200 |
| 2023/12/07 | 1,020 | 1,042 | 1,020 | 1,037 | 123,800 |
| 2023/12/06 | 1,014 | 1,034 | 1,014 | 1,029 | 81,200 |
| 2023/12/05 | 1,024 | 1,031 | 1,016 | 1,016 | 79,400 |
| 2023/12/04 | 1,025 | 1,030 | 1,022 | 1,029 | 73,300 |
| 2023/12/01 | 1,036 | 1,037 | 1,027 | 1,027 | 51,100 |
| 2023/11/30 | 1,032 | 1,038 | 1,025 | 1,037 | 48,900 |
| 2023/11/29 | 1,042 | 1,043 | 1,031 | 1,032 | 35,300 |
| 2023/11/28 | 1,033 | 1,044 | 1,033 | 1,042 | 34,400 |
| 2023/11/27 | 1,040 | 1,040 | 1,030 | 1,035 | 43,500 |
| 2023/11/24 | 1,045 | 1,045 | 1,031 | 1,035 | 45,300 |
| 2023/11/22 | 1,052 | 1,052 | 1,043 | 1,043 | 37,800 |
| 2023/11/21 | 1,047 | 1,051 | 1,042 | 1,049 | 40,700 |
| 2023/11/20 | 1,050 | 1,055 | 1,041 | 1,042 | 47,000 |
| 2023/11/17 | 1,037 | 1,048 | 1,035 | 1,048 | 35,100 |
| 2023/11/16 | 1,053 | 1,053 | 1,037 | 1,037 | 41,600 |
| 2023/11/15 | 1,057 | 1,057 | 1,049 | 1,052 | 45,800 |
| 2023/11/14 | 1,051 | 1,056 | 1,045 | 1,051 | 60,500 |
| 2023/11/13 | 1,040 | 1,051 | 1,039 | 1,050 | 66,500 |
| 2023/11/10 | 1,031 | 1,039 | 1,020 | 1,039 | 52,600 |
| 2023/11/09 | 1,046 | 1,046 | 1,026 | 1,033 | 81,200 |
| 2023/11/08 | 1,046 | 1,052 | 1,038 | 1,052 | 80,400 |
| 2023/11/07 | 1,049 | 1,063 | 1,042 | 1,052 | 204,500 |
| 2023/11/06 | 1,027 | 1,035 | 1,025 | 1,031 | 86,300 |
| 2023/11/02 | 1,051 | 1,051 | 1,019 | 1,022 | 123,300 |
| 2023/11/01 | 1,054 | 1,055 | 1,042 | 1,048 | 94,900 |
| 2023/10/31 | 1,034 | 1,050 | 1,028 | 1,050 | 101,700 |
| 2023/10/30 | 1,030 | 1,037 | 1,028 | 1,031 | 69,200 |
| 2023/10/27 | 1,036 | 1,036 | 1,024 | 1,035 | 63,500 |
| 2023/10/26 | 1,033 | 1,039 | 1,030 | 1,034 | 57,300 |
| 2023/10/25 | 1,027 | 1,034 | 1,025 | 1,031 | 59,100 |
| 2023/10/24 | 1,021 | 1,035 | 1,019 | 1,026 | 71,500 |
| 2023/10/23 | 1,019 | 1,028 | 1,018 | 1,021 | 65,800 |
| 2023/10/20 | 1,015 | 1,026 | 1,012 | 1,023 | 44,600 |
| 2023/10/19 | 1,010 | 1,023 | 1,010 | 1,013 | 52,500 |
| 2023/10/18 | 1,018 | 1,021 | 1,007 | 1,021 | 75,300 |
| 2023/10/17 | 1,002 | 1,015 | 1,002 | 1,014 | 61,900 |
| 2023/10/16 | 1,007 | 1,008 | 996 | 997 | 113,700 |
| 2023/10/13 | 1,022 | 1,022 | 1,007 | 1,010 | 65,600 |
| 2023/10/12 | 1,012 | 1,023 | 1,009 | 1,023 | 65,600 |
| 2023/10/11 | 1,026 | 1,029 | 1,014 | 1,018 | 58,200 |
| 2023/10/10 | 1,036 | 1,036 | 1,020 | 1,028 | 69,000 |
| 2023/10/06 | 1,043 | 1,044 | 1,035 | 1,035 | 62,700 |
| 2023/10/05 | 1,030 | 1,043 | 1,029 | 1,040 | 83,100 |
| 2023/10/04 | 1,006 | 1,030 | 1,002 | 1,028 | 182,200 |
| 2023/10/03 | 993 | 1,017 | 992 | 1,017 | 134,400 |