日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,050 1,050 1,050 1,050 3,000
1987/12/24 1,060 1,060 1,060 1,060 1,000
1987/12/23 1,100 1,100 1,050 1,050 3,000
1987/12/22 1,100 1,100 1,050 1,100 3,000
1987/12/21 1,090 1,100 1,090 1,100 3,000
1987/12/18 1,050 1,080 1,050 1,050 3,000
1987/12/17 1,050 1,050 1,050 1,050 5,000
1987/12/16 1,050 1,050 1,050 1,050 2,000
1987/12/15 1,050 1,050 1,050 1,050 7,000
1987/12/14 1,080 1,080 1,060 1,060 5,000
1987/12/10 1,030 1,030 1,030 1,030 6,000
1987/12/09 1,050 1,050 1,050 1,050 1,000
1987/12/07 1,050 1,050 1,030 1,030 2,000
1987/12/05 1,050 1,050 1,050 1,050 1,000
1987/12/04 1,050 1,050 1,050 1,050 1,000
1987/12/03 1,080 1,080 1,080 1,080 1,000
1987/12/02 1,050 1,050 1,050 1,050 2,000
1987/12/01 1,040 1,040 1,040 1,040 1,000
1987/11/28 1,040 1,040 1,040 1,040 3,000
1987/11/26 1,040 1,040 1,040 1,040 3,000
1987/11/25 1,050 1,100 1,050 1,100 5,000
1987/11/24 1,120 1,120 1,100 1,100 11,000
1987/11/19 1,000 1,000 1,000 1,000 3,000
1987/11/18 1,000 1,000 1,000 1,000 2,000
1987/11/17 1,000 1,000 980 980 4,000
1987/11/16 1,000 1,000 1,000 1,000 8,000
1987/11/13 1,000 1,000 1,000 1,000 6,000
1987/11/12 1,000 1,000 1,000 1,000 2,000
1987/11/11 1,010 1,010 1,000 1,000 5,000
1987/11/10 1,000 1,000 1,000 1,000 6,000
1987/11/09 1,020 1,020 1,010 1,010 5,000
1987/11/07 1,040 1,040 1,020 1,020 5,000
1987/11/06 1,040 1,040 1,040 1,040 2,000
1987/11/05 1,050 1,050 1,040 1,040 2,000
1987/11/04 1,050 1,050 1,050 1,050 2,000
1987/11/02 1,090 1,090 1,070 1,070 3,000
1987/10/31 1,050 1,070 1,050 1,070 2,000
1987/10/30 1,040 1,050 1,040 1,050 3,000
1987/10/29 1,050 1,050 1,050 1,050 1,000
1987/10/28 1,050 1,070 1,050 1,050 8,000
1987/10/27 1,060 1,070 1,050 1,050 6,000
1987/10/26 1,090 1,090 1,090 1,090 1,000
1987/10/24 1,090 1,090 1,090 1,090 2,000
1987/10/22 1,160 1,160 1,160 1,160 1,000
1987/10/21 1,060 1,160 1,060 1,160 3,000
1987/10/19 1,140 1,160 1,140 1,160 3,000
1987/10/16 1,140 1,160 1,140 1,160 4,000
1987/10/15 1,140 1,140 1,140 1,140 1,000
1987/10/14 1,140 1,140 1,140 1,140 2,000
1987/10/13 1,140 1,140 1,140 1,140 2,000
1987/10/12 1,140 1,140 1,140 1,140 2,000
1987/10/08 1,140 1,140 1,140 1,140 3,000
1987/10/07 1,150 1,150 1,150 1,150 2,000
1987/10/06 1,150 1,150 1,150 1,150 6,000
1987/10/05 1,150 1,160 1,150 1,150 8,000
1987/10/03 1,150 1,150 1,150 1,150 1,000
1987/10/02 1,150 1,150 1,150 1,150 2,000
1987/10/01 1,150 1,160 1,150 1,150 12,000
1987/09/30 1,150 1,150 1,150 1,150 1,000
1987/09/29 1,110 1,110 1,110 1,110 1,000
1987/09/28 1,110 1,110 1,110 1,110 2,000
1987/09/25 1,140 1,140 1,100 1,100 14,000
1987/09/24 1,130 1,130 1,130 1,130 3,000
1987/09/22 1,130 1,130 1,100 1,100 20,000
1987/09/21 1,160 1,160 1,100 1,100 24,000
1987/09/18 1,150 1,160 1,150 1,160 8,000
1987/09/17 1,150 1,160 1,150 1,160 4,000
1987/09/16 1,160 1,160 1,160 1,160 4,000
1987/09/14 1,160 1,160 1,160 1,160 7,000
1987/09/11 1,160 1,160 1,160 1,160 3,000
1987/09/08 1,160 1,160 1,160 1,160 2,000
1987/09/05 1,160 1,160 1,160 1,160 2,000
1987/09/04 1,160 1,180 1,160 1,180 5,000
1987/09/03 1,160 1,160 1,160 1,160 1,000
1987/09/02 1,180 1,180 1,160 1,160 11,000
1987/09/01 1,160 1,180 1,160 1,180 11,000
1987/08/31 1,160 1,160 1,160 1,160 3,000
1987/08/29 1,160 1,160 1,160 1,160 1,000
1987/08/28 1,180 1,180 1,160 1,160 2,000
1987/08/27 1,180 1,180 1,180 1,180 3,000
1987/08/26 1,180 1,180 1,150 1,150 4,000
1987/08/25 1,180 1,180 1,180 1,180 3,000
1987/08/24 1,170 1,180 1,170 1,180 5,000
1987/08/22 1,180 1,190 1,180 1,180 11,000
1987/08/21 1,200 1,200 1,190 1,190 15,000
1987/08/20 1,150 1,170 1,150 1,170 18,000
1987/08/19 1,150 1,150 1,140 1,150 5,000
1987/08/18 1,100 1,130 1,100 1,130 12,000
1987/08/17 1,100 1,100 1,100 1,100 5,000
1987/08/14 1,120 1,120 1,100 1,120 5,000
1987/08/13 1,080 1,100 1,080 1,100 5,000
1987/08/12 1,080 1,080 1,080 1,080 2,000
1987/08/11 1,080 1,080 1,080 1,080 5,000
1987/08/10 1,080 1,080 1,050 1,080 3,000
1987/08/07 1,100 1,100 1,080 1,080 5,000
1987/08/05 1,100 1,100 1,090 1,090 2,000
1987/08/04 1,100 1,100 1,100 1,100 7,000
1987/08/03 1,100 1,100 1,100 1,100 2,000
1987/07/30 1,080 1,080 1,080 1,080 1,000
1987/07/28 1,050 1,080 1,050 1,080 6,000
1987/07/27 1,060 1,060 1,050 1,050 2,000
1987/07/25 1,070 1,070 1,070 1,070 1,000
1987/07/24 1,050 1,060 1,050 1,060 2,000
1987/07/23 1,080 1,080 1,070 1,070 3,000
1987/07/21 1,100 1,100 1,080 1,080 2,000
1987/07/20 1,100 1,100 1,100 1,100 3,000
1987/07/17 1,100 1,100 1,100 1,100 2,000
1987/07/16 1,110 1,110 1,100 1,100 3,000
1987/07/15 1,110 1,110 1,110 1,110 3,000
1987/07/14 1,100 1,100 1,100 1,100 2,000
1987/07/10 1,090 1,090 1,070 1,070 8,000
1987/07/09 1,090 1,090 1,050 1,050 7,000
1987/07/08 1,100 1,100 1,100 1,100 2,000
1987/07/07 1,100 1,100 1,100 1,100 3,000
1987/07/06 1,120 1,120 1,120 1,120 1,000
1987/07/04 1,120 1,120 1,120 1,120 1,000
1987/07/03 1,100 1,120 1,100 1,120 2,000
1987/07/02 1,120 1,120 1,100 1,100 3,000
1987/07/01 1,120 1,120 1,120 1,120 2,000
1987/06/30 1,120 1,120 1,120 1,120 2,000
1987/06/29 1,130 1,130 1,120 1,120 2,000
1987/06/27 1,110 1,120 1,110 1,110 3,000
1987/06/26 1,100 1,100 1,100 1,100 3,000
1987/06/25 1,130 1,130 1,130 1,130 2,000
1987/06/24 1,080 1,090 1,080 1,090 7,000
1987/06/23 1,110 1,110 1,110 1,110 4,000
1987/06/22 1,110 1,120 1,110 1,110 6,000
1987/06/19 1,130 1,130 1,100 1,100 13,000
1987/06/18 1,150 1,150 1,140 1,140 4,000
1987/06/17 1,150 1,150 1,130 1,130 7,000
1987/06/16 1,150 1,150 1,150 1,150 4,000
1987/06/15 1,110 1,110 1,110 1,110 6,000
1987/06/11 1,120 1,130 1,110 1,110 8,000
1987/06/10 1,120 1,120 1,120 1,120 3,000
1987/06/09 1,120 1,120 1,110 1,110 4,000
1987/06/08 1,110 1,110 1,110 1,110 1,000
1987/06/06 1,150 1,150 1,150 1,150 1,000
1987/06/05 1,160 1,160 1,150 1,150 6,000
1987/06/04 1,180 1,180 1,150 1,170 6,000
1987/06/03 1,190 1,190 1,180 1,180 11,000
1987/06/02 1,140 1,200 1,140 1,200 103,000
1987/06/01 1,100 1,160 1,100 1,150 105,000
1987/05/30 1,100 1,100 1,100 1,100 14,000
1987/05/28 1,100 1,100 1,060 1,070 8,000
1987/05/27 1,060 1,120 1,050 1,120 77,000
1987/05/26 1,030 1,030 1,030 1,030 155,000
1987/05/25 1,040 1,040 1,030 1,030 5,000
1987/05/23 1,030 1,030 1,030 1,030 1,000
1987/05/22 1,040 1,060 1,040 1,050 5,000
1987/05/21 1,010 1,010 1,010 1,010 1,000
1987/05/20 1,000 1,000 1,000 1,000 7,000
1987/05/19 1,000 1,000 1,000 1,000 2,000
1987/05/15 986 995 986 995 5,000
1987/05/14 991 991 991 991 2,000
1987/05/12 995 995 995 995 1,000
1987/05/07 961 961 961 961 2,000
1987/05/01 960 960 960 960 1,000
1987/04/30 960 960 960 960 1,000
1987/04/28 960 960 960 960 1,000
1987/04/27 960 960 960 960 2,000
1987/04/25 955 960 955 960 8,000
1987/04/24 960 975 960 970 3,000
1987/04/23 965 965 955 955 4,000
1987/04/21 995 995 995 995 2,000
1987/04/17 980 1,000 980 1,000 6,000
1987/04/16 1,000 1,000 990 990 8,000
1987/04/15 1,000 1,020 1,000 1,020 3,000
1987/04/13 1,000 1,000 1,000 1,000 3,000
1987/04/10 1,010 1,010 1,010 1,010 1,000
1987/04/09 1,010 1,010 1,010 1,010 1,000
1987/04/08 1,020 1,020 1,020 1,020 2,000
1987/04/07 990 990 990 990 2,000
1987/04/04 1,020 1,020 990 990 4,000
1987/04/03 995 995 985 985 2,000
1987/04/02 1,070 1,070 1,000 1,000 4,000
1987/04/01 1,020 1,020 1,020 1,020 2,000
1987/03/30 1,020 1,070 1,000 1,000 5,000
1987/03/26 1,070 1,070 1,070 1,070 14,000
1987/03/25 1,060 1,110 1,060 1,110 358,000
1987/03/24 1,060 1,060 1,060 1,060 6,000
1987/03/23 1,000 1,060 1,000 1,060 4,000
1987/03/20 1,080 1,080 1,080 1,080 1,000
1987/03/19 1,000 1,060 1,000 1,060 5,000
1987/03/18 1,100 1,110 1,000 1,000 12,000
1987/03/17 1,010 1,100 1,010 1,100 4,000
1987/03/13 1,070 1,070 1,030 1,050 13,000
1987/03/12 1,090 1,100 1,050 1,050 19,000
1987/03/11 1,100 1,110 1,100 1,110 12,000
1987/03/10 1,010 1,030 1,010 1,030 20,000
1987/03/09 960 970 960 960 8,000
1987/03/07 960 960 960 960 4,000
1987/03/06 950 955 950 955 6,000
1987/03/05 960 962 960 960 35,000
1987/03/04 961 965 960 965 10,000
1987/03/03 961 961 961 961 3,000
1987/03/02 960 961 960 961 39,000
1987/02/28 950 965 950 965 10,000
1987/02/27 955 960 950 950 6,000
1987/02/26 945 960 940 960 28,000
1987/02/25 940 952 928 952 13,000
1987/02/24 950 950 950 950 36,000
1987/02/23 930 935 930 935 5,000
1987/02/20 920 920 920 920 3,000
1987/02/19 920 930 920 930 3,000
1987/02/18 935 935 920 920 13,000
1987/02/17 930 930 920 930 26,000
1987/02/16 930 930 930 930 5,000
1987/02/13 930 930 920 930 11,000
1987/02/12 930 930 930 930 11,000
1987/02/10 930 930 930 930 1,000
1987/02/09 940 940 930 930 6,000
1987/02/07 940 940 940 940 1,000
1987/02/06 940 940 940 940 2,000
1987/02/05 950 950 940 940 4,000
1987/02/04 950 950 950 950 46,000
1987/02/03 950 950 950 950 8,000
1987/02/02 960 960 945 950 10,000
1987/01/31 960 960 955 955 4,000
1987/01/30 960 960 960 960 7,000
1987/01/29 970 970 967 970 32,000
1987/01/28 960 961 955 955 6,000
1987/01/27 980 980 980 980 2,000
1987/01/26 980 980 980 980 1,000
1987/01/24 955 980 955 980 2,000
1987/01/23 960 960 960 960 6,000
1987/01/22 960 960 960 960 2,000
1987/01/21 960 960 960 960 3,000
1987/01/19 990 1,000 990 1,000 4,000
1987/01/16 970 970 960 960 6,000
1987/01/14 955 960 955 960 2,000
1987/01/13 960 960 960 960 2,000
1987/01/09 980 1,000 980 1,000 5,000
1987/01/08 980 980 980 980 1,000
1987/01/06 980 980 980 980 2,000
1987/01/05 980 980 980 980 2,000

このページの先頭へ