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 |
|---|---|---|---|---|---|
| 2026/06/29 | 1,223 | 1,245 | 1,223 | 1,245 | 133,600 |
| 2026/06/26 | 1,227 | 1,232 | 1,218 | 1,223 | 85,500 |
| 2026/06/25 | 1,210 | 1,225 | 1,206 | 1,220 | 69,000 |
| 2026/06/24 | 1,195 | 1,212 | 1,189 | 1,205 | 55,400 |
| 2026/06/23 | 1,188 | 1,193 | 1,184 | 1,193 | 62,200 |
| 2026/06/22 | 1,198 | 1,199 | 1,189 | 1,190 | 63,300 |
| 2026/06/19 | 1,203 | 1,210 | 1,195 | 1,200 | 74,600 |
| 2026/06/18 | 1,228 | 1,228 | 1,202 | 1,203 | 67,000 |
| 2026/06/17 | 1,225 | 1,236 | 1,205 | 1,206 | 126,300 |
| 2026/06/16 | 1,185 | 1,186 | 1,173 | 1,186 | 57,200 |
| 2026/06/15 | 1,190 | 1,196 | 1,186 | 1,189 | 46,000 |
| 2026/06/12 | 1,189 | 1,197 | 1,182 | 1,187 | 80,000 |
| 2026/06/11 | 1,194 | 1,200 | 1,186 | 1,193 | 77,800 |
| 2026/06/10 | 1,180 | 1,193 | 1,165 | 1,188 | 84,600 |
| 2026/06/09 | 1,175 | 1,181 | 1,163 | 1,169 | 68,000 |
| 2026/06/08 | 1,160 | 1,170 | 1,159 | 1,170 | 58,500 |
| 2026/06/05 | 1,144 | 1,162 | 1,144 | 1,155 | 43,400 |
| 2026/06/04 | 1,142 | 1,154 | 1,133 | 1,140 | 55,500 |
| 2026/06/03 | 1,129 | 1,147 | 1,122 | 1,143 | 92,400 |
| 2026/06/02 | 1,145 | 1,145 | 1,117 | 1,129 | 192,400 |
| 2026/06/01 | 1,169 | 1,171 | 1,151 | 1,151 | 114,400 |
| 2026/05/29 | 1,160 | 1,180 | 1,156 | 1,169 | 94,600 |
| 2026/05/28 | 1,150 | 1,156 | 1,145 | 1,154 | 82,600 |
| 2026/05/27 | 1,165 | 1,174 | 1,148 | 1,153 | 151,300 |
| 2026/05/26 | 1,170 | 1,174 | 1,158 | 1,159 | 116,000 |
| 2026/05/25 | 1,180 | 1,183 | 1,168 | 1,170 | 120,900 |
| 2026/05/22 | 1,179 | 1,187 | 1,170 | 1,178 | 91,400 |
| 2026/05/21 | 1,198 | 1,204 | 1,178 | 1,179 | 111,100 |
| 2026/05/20 | 1,211 | 1,221 | 1,196 | 1,197 | 103,900 |
| 2026/05/19 | 1,200 | 1,227 | 1,200 | 1,218 | 119,200 |
| 2026/05/18 | 1,195 | 1,205 | 1,187 | 1,203 | 82,600 |
| 2026/05/15 | 1,203 | 1,207 | 1,186 | 1,190 | 92,100 |
| 2026/05/14 | 1,208 | 1,210 | 1,200 | 1,202 | 44,200 |
| 2026/05/13 | 1,191 | 1,214 | 1,191 | 1,209 | 59,900 |
| 2026/05/12 | 1,198 | 1,202 | 1,191 | 1,191 | 69,300 |
| 2026/05/11 | 1,198 | 1,204 | 1,195 | 1,199 | 80,300 |
| 2026/05/08 | 1,207 | 1,207 | 1,191 | 1,198 | 85,900 |
| 2026/05/07 | 1,203 | 1,209 | 1,197 | 1,207 | 67,900 |
| 2026/05/01 | 1,186 | 1,198 | 1,175 | 1,196 | 60,600 |
| 2026/04/30 | 1,184 | 1,187 | 1,170 | 1,181 | 87,400 |
| 2026/04/28 | 1,180 | 1,180 | 1,170 | 1,179 | 104,100 |
| 2026/04/27 | 1,165 | 1,178 | 1,165 | 1,173 | 85,100 |
| 2026/04/24 | 1,177 | 1,178 | 1,166 | 1,169 | 93,900 |
| 2026/04/23 | 1,186 | 1,191 | 1,176 | 1,177 | 117,200 |
| 2026/04/22 | 1,200 | 1,201 | 1,185 | 1,185 | 129,300 |
| 2026/04/21 | 1,214 | 1,214 | 1,200 | 1,200 | 98,500 |
| 2026/04/20 | 1,211 | 1,216 | 1,202 | 1,206 | 74,400 |
| 2026/04/17 | 1,212 | 1,224 | 1,206 | 1,206 | 67,200 |
| 2026/04/16 | 1,216 | 1,228 | 1,213 | 1,213 | 64,400 |
| 2026/04/15 | 1,221 | 1,227 | 1,215 | 1,215 | 88,700 |
| 2026/04/14 | 1,230 | 1,234 | 1,202 | 1,202 | 151,400 |
| 2026/04/13 | 1,232 | 1,239 | 1,230 | 1,231 | 73,000 |
| 2026/04/10 | 1,236 | 1,245 | 1,229 | 1,231 | 80,300 |
| 2026/04/09 | 1,254 | 1,263 | 1,235 | 1,235 | 79,200 |
| 2026/04/08 | 1,255 | 1,258 | 1,242 | 1,249 | 89,200 |
| 2026/04/07 | 1,248 | 1,251 | 1,241 | 1,247 | 75,100 |
| 2026/04/06 | 1,252 | 1,252 | 1,237 | 1,241 | 86,300 |
| 2026/04/03 | 1,255 | 1,267 | 1,254 | 1,258 | 81,200 |
| 2026/03/27 | 1,268 | 1,294 | 1,267 | 1,294 | 624,900 |
| 2026/03/26 | 1,271 | 1,277 | 1,270 | 1,273 | 206,900 |
| 2026/03/25 | 1,275 | 1,278 | 1,270 | 1,275 | 157,500 |
| 2026/03/24 | 1,265 | 1,277 | 1,265 | 1,276 | 135,700 |
| 2026/03/23 | 1,251 | 1,263 | 1,247 | 1,263 | 148,000 |
| 2026/03/19 | 1,259 | 1,262 | 1,257 | 1,262 | 77,100 |
| 2026/03/18 | 1,251 | 1,260 | 1,249 | 1,260 | 73,600 |
| 2026/03/17 | 1,244 | 1,255 | 1,244 | 1,251 | 72,300 |
| 2026/03/16 | 1,245 | 1,249 | 1,242 | 1,244 | 73,800 |
| 2026/03/13 | 1,242 | 1,251 | 1,240 | 1,243 | 75,000 |
| 2026/03/12 | 1,250 | 1,250 | 1,236 | 1,246 | 102,400 |
| 2026/03/11 | 1,250 | 1,254 | 1,243 | 1,243 | 75,900 |
| 2026/03/10 | 1,261 | 1,263 | 1,246 | 1,246 | 105,200 |
| 2026/03/09 | 1,232 | 1,249 | 1,230 | 1,245 | 164,000 |
| 2026/03/06 | 1,242 | 1,258 | 1,237 | 1,251 | 109,900 |
| 2026/03/05 | 1,268 | 1,269 | 1,246 | 1,248 | 118,100 |
| 2026/03/04 | 1,247 | 1,250 | 1,232 | 1,241 | 169,200 |
| 2026/03/03 | 1,268 | 1,270 | 1,251 | 1,251 | 156,600 |
| 2026/03/02 | 1,264 | 1,276 | 1,257 | 1,271 | 118,400 |
| 2026/02/27 | 1,260 | 1,272 | 1,260 | 1,270 | 93,600 |
| 2026/02/26 | 1,258 | 1,272 | 1,257 | 1,258 | 116,400 |
| 2026/02/25 | 1,271 | 1,271 | 1,249 | 1,256 | 117,800 |
| 2026/02/24 | 1,251 | 1,265 | 1,248 | 1,265 | 120,900 |
| 2026/02/20 | 1,266 | 1,267 | 1,251 | 1,251 | 92,200 |
| 2026/02/19 | 1,259 | 1,273 | 1,254 | 1,269 | 71,300 |
| 2026/02/18 | 1,270 | 1,270 | 1,258 | 1,260 | 76,200 |
| 2026/02/17 | 1,281 | 1,284 | 1,258 | 1,258 | 109,800 |
| 2026/02/16 | 1,276 | 1,280 | 1,267 | 1,278 | 81,300 |
| 2026/02/13 | 1,278 | 1,280 | 1,264 | 1,266 | 88,900 |
| 2026/02/12 | 1,262 | 1,282 | 1,261 | 1,278 | 109,400 |
| 2026/02/10 | 1,284 | 1,289 | 1,260 | 1,272 | 128,400 |
| 2026/02/09 | 1,285 | 1,291 | 1,269 | 1,271 | 92,200 |
| 2026/02/06 | 1,287 | 1,290 | 1,274 | 1,284 | 90,600 |
| 2026/02/05 | 1,281 | 1,291 | 1,273 | 1,277 | 132,700 |
| 2026/02/04 | 1,257 | 1,273 | 1,257 | 1,268 | 80,100 |
| 2026/02/03 | 1,263 | 1,264 | 1,256 | 1,258 | 90,100 |
| 2026/02/02 | 1,254 | 1,265 | 1,252 | 1,257 | 104,900 |
| 2026/01/30 | 1,242 | 1,248 | 1,231 | 1,245 | 68,400 |
| 2026/01/29 | 1,231 | 1,233 | 1,218 | 1,233 | 177,400 |
| 2026/01/28 | 1,234 | 1,235 | 1,223 | 1,223 | 195,600 |
| 2026/01/27 | 1,248 | 1,248 | 1,234 | 1,234 | 147,800 |
| 2026/01/26 | 1,232 | 1,245 | 1,225 | 1,240 | 165,800 |
| 2026/01/23 | 1,253 | 1,255 | 1,235 | 1,236 | 81,000 |
| 2026/01/22 | 1,242 | 1,252 | 1,242 | 1,244 | 119,300 |
| 2026/01/21 | 1,240 | 1,248 | 1,237 | 1,240 | 119,600 |
| 2026/01/20 | 1,244 | 1,254 | 1,235 | 1,251 | 94,100 |
| 2026/01/19 | 1,262 | 1,263 | 1,239 | 1,239 | 149,800 |
| 2026/01/16 | 1,255 | 1,260 | 1,249 | 1,260 | 132,400 |
| 2026/01/15 | 1,244 | 1,254 | 1,239 | 1,252 | 143,300 |
| 2026/01/14 | 1,229 | 1,240 | 1,223 | 1,240 | 122,900 |
| 2026/01/13 | 1,236 | 1,240 | 1,224 | 1,224 | 191,000 |
| 2026/01/09 | 1,241 | 1,244 | 1,234 | 1,235 | 86,700 |
| 2026/01/08 | 1,239 | 1,241 | 1,228 | 1,235 | 130,800 |
| 2026/01/07 | 1,217 | 1,239 | 1,213 | 1,235 | 158,900 |
| 2026/01/06 | 1,215 | 1,215 | 1,208 | 1,214 | 83,700 |
| 2026/01/05 | 1,212 | 1,215 | 1,206 | 1,211 | 120,000 |
| 2025/12/30 | 1,214 | 1,217 | 1,207 | 1,209 | 126,600 |
| 2025/12/29 | 1,220 | 1,222 | 1,207 | 1,213 | 191,500 |
| 2025/12/26 | 1,213 | 1,218 | 1,213 | 1,218 | 118,300 |
| 2025/12/25 | 1,210 | 1,213 | 1,207 | 1,212 | 93,000 |
| 2025/12/24 | 1,210 | 1,213 | 1,205 | 1,209 | 65,700 |
| 2025/12/23 | 1,209 | 1,213 | 1,204 | 1,210 | 55,600 |
| 2025/12/22 | 1,212 | 1,212 | 1,202 | 1,206 | 68,300 |
| 2025/12/19 | 1,214 | 1,218 | 1,210 | 1,213 | 58,800 |
| 2025/12/18 | 1,201 | 1,215 | 1,201 | 1,214 | 68,100 |
| 2025/12/17 | 1,210 | 1,210 | 1,199 | 1,202 | 57,100 |
| 2025/12/16 | 1,211 | 1,212 | 1,206 | 1,206 | 59,300 |
| 2025/12/15 | 1,210 | 1,213 | 1,205 | 1,208 | 73,800 |
| 2025/12/12 | 1,206 | 1,209 | 1,197 | 1,204 | 58,400 |
| 2025/12/11 | 1,212 | 1,212 | 1,196 | 1,196 | 52,900 |
| 2025/12/10 | 1,205 | 1,212 | 1,201 | 1,210 | 47,500 |
| 2025/12/09 | 1,210 | 1,214 | 1,199 | 1,201 | 50,300 |
| 2025/12/08 | 1,207 | 1,211 | 1,203 | 1,209 | 44,000 |
| 2025/12/05 | 1,208 | 1,210 | 1,200 | 1,207 | 49,300 |
| 2025/12/04 | 1,200 | 1,207 | 1,198 | 1,207 | 73,600 |
| 2025/12/03 | 1,210 | 1,212 | 1,203 | 1,203 | 57,400 |
| 2025/12/02 | 1,212 | 1,214 | 1,205 | 1,211 | 53,200 |
| 2025/12/01 | 1,220 | 1,224 | 1,212 | 1,218 | 58,600 |
| 2025/11/28 | 1,214 | 1,221 | 1,214 | 1,218 | 40,300 |
| 2025/11/27 | 1,222 | 1,223 | 1,215 | 1,218 | 57,400 |
| 2025/11/26 | 1,225 | 1,231 | 1,220 | 1,225 | 60,800 |
| 2025/11/25 | 1,222 | 1,227 | 1,214 | 1,219 | 51,300 |
| 2025/11/21 | 1,198 | 1,220 | 1,198 | 1,220 | 91,700 |
| 2025/11/20 | 1,190 | 1,198 | 1,187 | 1,198 | 55,000 |
| 2025/11/19 | 1,186 | 1,193 | 1,184 | 1,190 | 58,300 |
| 2025/11/18 | 1,189 | 1,194 | 1,185 | 1,188 | 51,700 |
| 2025/11/17 | 1,193 | 1,193 | 1,180 | 1,189 | 58,800 |
| 2025/11/14 | 1,189 | 1,193 | 1,186 | 1,193 | 55,000 |
| 2025/11/13 | 1,179 | 1,187 | 1,176 | 1,184 | 35,900 |
| 2025/11/12 | 1,175 | 1,189 | 1,172 | 1,182 | 69,100 |
| 2025/11/11 | 1,174 | 1,177 | 1,161 | 1,175 | 76,600 |
| 2025/11/10 | 1,169 | 1,176 | 1,162 | 1,167 | 67,700 |
| 2025/11/07 | 1,145 | 1,167 | 1,145 | 1,166 | 71,500 |
| 2025/11/06 | 1,151 | 1,154 | 1,141 | 1,148 | 67,200 |
| 2025/11/05 | 1,143 | 1,150 | 1,136 | 1,140 | 76,800 |
| 2025/11/04 | 1,143 | 1,145 | 1,133 | 1,142 | 97,400 |
| 2025/10/31 | 1,140 | 1,150 | 1,140 | 1,147 | 83,100 |
| 2025/10/30 | 1,136 | 1,144 | 1,135 | 1,139 | 110,200 |
| 2025/10/29 | 1,148 | 1,149 | 1,131 | 1,133 | 180,500 |
| 2025/10/28 | 1,164 | 1,164 | 1,147 | 1,150 | 136,500 |
| 2025/10/27 | 1,165 | 1,171 | 1,164 | 1,169 | 76,700 |
| 2025/10/24 | 1,178 | 1,179 | 1,161 | 1,165 | 126,700 |
| 2025/10/23 | 1,180 | 1,184 | 1,176 | 1,176 | 75,400 |
| 2025/10/22 | 1,179 | 1,193 | 1,179 | 1,180 | 62,000 |
| 2025/10/21 | 1,185 | 1,190 | 1,176 | 1,181 | 108,900 |
| 2025/10/20 | 1,220 | 1,220 | 1,184 | 1,185 | 113,200 |
| 2025/10/17 | 1,210 | 1,213 | 1,203 | 1,203 | 43,900 |
| 2025/10/16 | 1,219 | 1,225 | 1,209 | 1,212 | 61,000 |
| 2025/10/15 | 1,207 | 1,224 | 1,207 | 1,218 | 73,100 |
| 2025/10/14 | 1,182 | 1,207 | 1,182 | 1,205 | 98,900 |
| 2025/10/10 | 1,190 | 1,197 | 1,187 | 1,193 | 107,200 |
| 2025/10/09 | 1,201 | 1,203 | 1,192 | 1,198 | 109,300 |
| 2025/10/08 | 1,217 | 1,217 | 1,202 | 1,202 | 51,700 |
| 2025/10/07 | 1,203 | 1,215 | 1,200 | 1,208 | 88,000 |
| 2025/10/06 | 1,230 | 1,235 | 1,206 | 1,208 | 135,900 |
| 2025/10/03 | 1,218 | 1,219 | 1,206 | 1,208 | 106,100 |
| 2025/10/02 | 1,203 | 1,219 | 1,199 | 1,214 | 152,200 |
| 2025/10/01 | 1,220 | 1,220 | 1,200 | 1,202 | 164,100 |
| 2025/09/30 | 1,259 | 1,259 | 1,225 | 1,225 | 149,700 |
| 2025/09/29 | 1,274 | 1,274 | 1,255 | 1,255 | 518,100 |
| 2025/09/26 | 1,282 | 1,293 | 1,282 | 1,293 | 902,500 |
| 2025/09/25 | 1,280 | 1,288 | 1,280 | 1,282 | 236,500 |
| 2025/09/24 | 1,280 | 1,283 | 1,277 | 1,280 | 208,600 |
| 2025/09/22 | 1,271 | 1,281 | 1,271 | 1,281 | 99,100 |
| 2025/09/19 | 1,270 | 1,278 | 1,268 | 1,268 | 111,100 |
| 2025/09/18 | 1,265 | 1,269 | 1,263 | 1,268 | 70,100 |
| 2025/09/17 | 1,264 | 1,265 | 1,261 | 1,265 | 91,600 |
| 2025/09/16 | 1,267 | 1,270 | 1,263 | 1,267 | 83,200 |
| 2025/09/12 | 1,269 | 1,275 | 1,267 | 1,267 | 101,100 |
| 2025/09/11 | 1,276 | 1,281 | 1,268 | 1,269 | 129,400 |
| 2025/09/10 | 1,280 | 1,282 | 1,276 | 1,276 | 53,900 |
| 2025/09/09 | 1,283 | 1,286 | 1,277 | 1,277 | 91,300 |
| 2025/09/08 | 1,294 | 1,296 | 1,280 | 1,280 | 176,500 |
| 2025/09/05 | 1,297 | 1,297 | 1,287 | 1,287 | 82,800 |
| 2025/09/04 | 1,290 | 1,297 | 1,283 | 1,292 | 102,200 |
| 2025/09/03 | 1,267 | 1,287 | 1,264 | 1,287 | 110,300 |
| 2025/09/02 | 1,280 | 1,281 | 1,272 | 1,277 | 93,000 |
| 2025/09/01 | 1,288 | 1,293 | 1,275 | 1,275 | 142,100 |
| 2025/08/29 | 1,305 | 1,305 | 1,289 | 1,289 | 111,100 |
| 2025/08/28 | 1,290 | 1,303 | 1,287 | 1,300 | 78,200 |
| 2025/08/27 | 1,290 | 1,295 | 1,289 | 1,290 | 98,000 |
| 2025/08/26 | 1,297 | 1,300 | 1,289 | 1,293 | 68,300 |