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
1988/12/28 1,340 1,340 1,310 1,310 4,000
1988/12/27 1,340 1,340 1,340 1,340 18,000
1988/12/26 1,300 1,300 1,300 1,300 122,000
1988/12/24 1,330 1,330 1,330 1,330 1,000
1988/12/23 1,320 1,340 1,320 1,340 2,000
1988/12/22 1,340 1,340 1,340 1,340 20,000
1988/12/20 1,310 1,310 1,300 1,300 8,000
1988/12/19 1,310 1,340 1,310 1,310 3,000
1988/12/16 1,320 1,320 1,310 1,310 5,000
1988/12/15 1,320 1,320 1,320 1,320 2,000
1988/12/14 1,320 1,320 1,320 1,320 1,000
1988/12/13 1,320 1,320 1,320 1,320 1,000
1988/12/12 1,310 1,340 1,310 1,340 2,000
1988/12/09 1,340 1,340 1,300 1,310 9,000
1988/12/08 1,300 1,340 1,300 1,310 5,000
1988/12/02 1,340 1,340 1,340 1,340 2,000
1988/12/01 1,300 1,300 1,300 1,300 1,000
1988/11/30 1,340 1,340 1,340 1,340 3,000
1988/11/29 1,340 1,340 1,340 1,340 1,000
1988/11/28 1,300 1,340 1,300 1,340 7,000
1988/11/25 1,300 1,300 1,300 1,300 4,000
1988/11/24 1,300 1,340 1,300 1,340 4,000
1988/11/22 1,310 1,310 1,300 1,300 2,000
1988/11/18 1,290 1,290 1,290 1,290 1,000
1988/11/17 1,300 1,300 1,290 1,300 5,000
1988/11/16 1,290 1,290 1,290 1,290 2,000
1988/11/15 1,300 1,300 1,300 1,300 2,000
1988/11/14 1,300 1,300 1,290 1,290 2,000
1988/11/11 1,300 1,300 1,300 1,300 3,000
1988/11/10 1,290 1,290 1,290 1,290 2,000
1988/11/09 1,340 1,340 1,340 1,340 2,000
1988/11/08 1,340 1,340 1,340 1,340 2,000
1988/11/07 1,320 1,340 1,320 1,340 2,000
1988/11/05 1,320 1,320 1,320 1,320 4,000
1988/11/01 1,340 1,340 1,340 1,340 2,000
1988/10/28 1,300 1,300 1,290 1,290 3,000
1988/10/26 1,290 1,290 1,290 1,290 1,000
1988/10/25 1,280 1,280 1,280 1,280 174,000
1988/10/21 1,310 1,310 1,290 1,290 3,000
1988/10/20 1,300 1,300 1,300 1,300 2,000
1988/10/19 1,300 1,300 1,300 1,300 2,000
1988/10/17 1,310 1,310 1,300 1,300 3,000
1988/10/13 1,300 1,300 1,300 1,300 1,000
1988/10/11 1,360 1,390 1,360 1,390 10,000
1988/10/07 1,300 1,350 1,300 1,350 7,000
1988/10/06 1,360 1,360 1,360 1,360 1,000
1988/10/05 1,330 1,330 1,300 1,300 2,000
1988/10/04 1,360 1,360 1,360 1,360 1,000
1988/10/03 1,370 1,370 1,370 1,370 2,000
1988/10/01 1,330 1,330 1,330 1,330 1,000
1988/09/30 1,370 1,370 1,370 1,370 3,000
1988/09/29 1,360 1,360 1,360 1,360 1,000
1988/09/26 1,410 1,450 1,410 1,420 204,000
1988/09/24 1,370 1,420 1,370 1,420 31,000
1988/09/22 1,370 1,370 1,370 1,370 2,000
1988/09/21 1,370 1,370 1,360 1,370 4,000
1988/09/20 1,370 1,370 1,370 1,370 2,000
1988/09/19 1,390 1,390 1,370 1,370 5,000
1988/09/16 1,390 1,390 1,390 1,390 102,000
1988/09/14 1,370 1,390 1,370 1,390 24,000
1988/09/13 1,340 1,340 1,340 1,340 1,000
1988/09/12 1,390 1,390 1,380 1,380 6,000
1988/09/09 1,330 1,380 1,330 1,370 90,000
1988/09/08 1,340 1,350 1,330 1,330 20,000
1988/09/07 1,310 1,330 1,300 1,330 12,000
1988/09/06 1,270 1,290 1,270 1,290 3,000
1988/09/05 1,280 1,290 1,270 1,290 3,000
1988/09/03 1,310 1,310 1,280 1,280 2,000
1988/09/02 1,280 1,280 1,280 1,280 2,000
1988/09/01 1,300 1,300 1,280 1,300 14,000
1988/08/31 1,300 1,310 1,300 1,300 3,000
1988/08/30 1,310 1,340 1,310 1,340 3,000
1988/08/29 1,310 1,310 1,310 1,310 6,000
1988/08/27 1,310 1,310 1,310 1,310 2,000
1988/08/26 1,310 1,350 1,310 1,350 2,000
1988/08/25 1,320 1,320 1,310 1,310 2,000
1988/08/24 1,350 1,350 1,350 1,350 1,000
1988/08/22 1,350 1,350 1,310 1,350 7,000
1988/08/19 1,330 1,350 1,330 1,350 2,000
1988/08/18 1,350 1,350 1,350 1,350 9,000
1988/08/17 1,310 1,350 1,310 1,350 7,000
1988/08/16 1,330 1,350 1,330 1,350 2,000
1988/08/15 1,340 1,360 1,340 1,350 4,000
1988/08/12 1,350 1,350 1,350 1,350 1,000
1988/08/11 1,320 1,320 1,310 1,310 6,000
1988/08/09 1,340 1,340 1,320 1,340 3,000
1988/08/08 1,340 1,380 1,340 1,370 54,000
1988/08/06 1,330 1,350 1,330 1,350 4,000
1988/08/04 1,350 1,350 1,330 1,330 3,000
1988/08/03 1,350 1,350 1,350 1,350 1,000
1988/08/02 1,350 1,350 1,320 1,320 2,000
1988/08/01 1,340 1,340 1,310 1,310 5,000
1988/07/28 1,310 1,350 1,310 1,340 24,000
1988/07/27 1,320 1,320 1,320 1,320 2,000
1988/07/26 1,320 1,320 1,320 1,320 3,000
1988/07/23 1,350 1,350 1,320 1,320 3,000
1988/07/22 1,350 1,350 1,350 1,350 17,000
1988/07/21 1,320 1,370 1,320 1,370 7,000
1988/07/20 1,350 1,350 1,320 1,320 7,000
1988/07/19 1,350 1,350 1,350 1,350 3,000
1988/07/18 1,370 1,370 1,370 1,370 2,000
1988/07/15 1,340 1,350 1,310 1,350 27,000
1988/07/14 1,370 1,370 1,370 1,370 1,000
1988/07/13 1,350 1,350 1,340 1,340 6,000
1988/07/12 1,380 1,380 1,370 1,370 8,000
1988/07/11 1,380 1,380 1,380 1,380 4,000
1988/07/08 1,350 1,350 1,350 1,350 1,000
1988/07/07 1,310 1,380 1,300 1,300 10,000
1988/07/06 1,310 1,350 1,310 1,350 4,000
1988/07/02 1,310 1,390 1,310 1,390 11,000
1988/07/01 1,320 1,320 1,320 1,320 1,000
1988/06/30 1,350 1,350 1,350 1,350 2,000
1988/06/28 1,360 1,360 1,300 1,300 24,000
1988/06/27 1,390 1,390 1,360 1,360 13,000
1988/06/25 1,390 1,390 1,350 1,390 10,000
1988/06/24 1,380 1,400 1,380 1,400 57,000
1988/06/22 1,360 1,380 1,360 1,360 5,000
1988/06/21 1,380 1,380 1,380 1,380 4,000
1988/06/17 1,380 1,380 1,380 1,380 1,000
1988/06/16 1,390 1,410 1,390 1,390 72,000
1988/06/15 1,400 1,400 1,380 1,380 7,000
1988/06/14 1,390 1,390 1,390 1,390 8,000
1988/06/10 1,400 1,400 1,370 1,370 13,000
1988/06/09 1,350 1,400 1,350 1,390 52,000
1988/06/08 1,350 1,360 1,350 1,360 11,000
1988/06/07 1,360 1,360 1,350 1,360 6,000
1988/06/06 1,360 1,360 1,350 1,360 9,000
1988/06/04 1,350 1,350 1,340 1,350 4,000
1988/06/03 1,350 1,350 1,340 1,340 15,000
1988/06/02 1,350 1,350 1,320 1,320 22,000
1988/06/01 1,320 1,320 1,300 1,300 3,000
1988/05/31 1,300 1,300 1,300 1,300 3,000
1988/05/30 1,300 1,350 1,300 1,350 5,000
1988/05/28 1,320 1,320 1,300 1,300 4,000
1988/05/27 1,330 1,330 1,310 1,320 6,000
1988/05/26 1,300 1,350 1,300 1,330 9,000
1988/05/25 1,290 1,300 1,290 1,300 10,000
1988/05/24 1,290 1,290 1,290 1,290 2,000
1988/05/20 1,290 1,290 1,290 1,290 2,000
1988/05/19 1,290 1,290 1,290 1,290 1,000
1988/05/18 1,300 1,300 1,280 1,300 7,000
1988/05/17 1,300 1,300 1,300 1,300 12,000
1988/05/16 1,300 1,300 1,300 1,300 8,000
1988/05/13 1,300 1,300 1,300 1,300 7,000
1988/05/12 1,300 1,300 1,300 1,300 3,000
1988/05/11 1,300 1,300 1,300 1,300 3,000
1988/05/10 1,300 1,310 1,300 1,310 8,000
1988/05/09 1,300 1,300 1,300 1,300 11,000
1988/05/07 1,300 1,300 1,300 1,300 7,000
1988/05/06 1,300 1,300 1,300 1,300 6,000
1988/05/02 1,300 1,300 1,280 1,280 11,000
1988/04/30 1,280 1,300 1,280 1,300 6,000
1988/04/28 1,290 1,290 1,260 1,260 6,000
1988/04/27 1,290 1,290 1,290 1,290 3,000
1988/04/26 1,290 1,290 1,290 1,290 2,000
1988/04/25 1,290 1,290 1,290 1,290 1,000
1988/04/23 1,260 1,260 1,260 1,260 4,000
1988/04/22 1,290 1,290 1,250 1,250 5,000
1988/04/21 1,300 1,300 1,290 1,290 2,000
1988/04/20 1,260 1,260 1,250 1,250 9,000
1988/04/19 1,300 1,300 1,300 1,300 2,000
1988/04/18 1,250 1,300 1,250 1,250 10,000
1988/04/15 1,280 1,280 1,280 1,280 1,000
1988/04/14 1,280 1,290 1,250 1,280 21,000
1988/04/13 1,300 1,300 1,290 1,290 2,000
1988/04/12 1,280 1,280 1,280 1,280 1,000
1988/04/11 1,300 1,300 1,300 1,300 1,000
1988/04/08 1,270 1,300 1,270 1,300 4,000
1988/04/07 1,250 1,250 1,250 1,250 5,000
1988/04/06 1,300 1,300 1,290 1,290 2,000
1988/04/05 1,300 1,300 1,300 1,300 1,000
1988/04/04 1,310 1,310 1,310 1,310 1,000
1988/04/02 1,330 1,330 1,300 1,300 2,000
1988/04/01 1,330 1,330 1,250 1,250 5,000
1988/03/31 1,300 1,300 1,300 1,300 4,000
1988/03/30 1,290 1,290 1,290 1,290 1,000
1988/03/29 1,350 1,350 1,350 1,350 1,000
1988/03/28 1,330 1,350 1,330 1,350 5,000
1988/03/26 1,300 1,330 1,300 1,330 2,000
1988/03/25 1,300 1,300 1,300 1,300 9,000
1988/03/24 1,300 1,300 1,300 1,300 4,000
1988/03/23 1,350 1,370 1,300 1,300 6,000
1988/03/22 1,340 1,340 1,340 1,340 2,000
1988/03/18 1,250 1,300 1,250 1,300 5,000
1988/03/17 1,300 1,300 1,270 1,270 9,000
1988/03/16 1,300 1,300 1,230 1,280 36,000
1988/03/15 1,250 1,280 1,250 1,280 8,000
1988/03/14 1,280 1,280 1,250 1,250 6,000
1988/03/11 1,230 1,230 1,230 1,230 5,000
1988/03/10 1,250 1,250 1,250 1,250 3,000
1988/03/09 1,260 1,260 1,250 1,250 16,000
1988/03/08 1,280 1,280 1,260 1,260 2,000
1988/03/07 1,280 1,280 1,260 1,260 3,000
1988/03/04 1,300 1,300 1,240 1,280 14,000
1988/03/03 1,300 1,320 1,300 1,300 3,000
1988/03/02 1,300 1,300 1,270 1,300 9,000
1988/03/01 1,300 1,300 1,300 1,300 4,000
1988/02/29 1,290 1,310 1,270 1,270 17,000
1988/02/27 1,300 1,300 1,270 1,270 7,000
1988/02/26 1,340 1,340 1,290 1,300 33,000
1988/02/25 1,400 1,400 1,350 1,360 8,000
1988/02/24 1,380 1,400 1,380 1,400 14,000
1988/02/23 1,360 1,400 1,330 1,400 37,000
1988/02/22 1,420 1,420 1,370 1,400 27,000
1988/02/19 1,450 1,510 1,360 1,400 393,000
1988/02/18 1,220 1,400 1,220 1,400 309,000
1988/02/17 1,200 1,200 1,200 1,200 28,000
1988/02/16 1,200 1,220 1,200 1,200 8,000
1988/02/15 1,200 1,200 1,180 1,200 54,000
1988/02/12 1,180 1,180 1,180 1,180 13,000
1988/02/10 1,180 1,180 1,180 1,180 5,000
1988/02/09 1,190 1,190 1,170 1,170 5,000
1988/02/08 1,200 1,200 1,200 1,200 7,000
1988/02/06 1,200 1,200 1,160 1,200 6,000
1988/02/05 1,180 1,200 1,160 1,200 137,000
1988/02/04 1,110 1,110 1,100 1,100 14,000
1988/02/03 1,150 1,180 1,130 1,130 7,000
1988/02/02 1,170 1,170 1,150 1,150 5,000
1988/01/30 1,180 1,200 1,170 1,170 5,000
1988/01/28 1,190 1,190 1,190 1,190 4,000
1988/01/27 1,150 1,190 1,150 1,190 6,000
1988/01/26 1,190 1,190 1,180 1,180 2,000
1988/01/25 1,200 1,200 1,190 1,190 5,000
1988/01/23 1,150 1,150 1,130 1,150 3,000
1988/01/22 1,190 1,240 1,170 1,170 37,000
1988/01/21 1,100 1,240 1,090 1,190 88,000
1988/01/20 1,080 1,090 1,080 1,090 2,000
1988/01/19 1,060 1,100 1,050 1,100 10,000
1988/01/18 1,060 1,060 1,060 1,060 7,000
1988/01/14 1,040 1,050 1,040 1,050 12,000
1988/01/13 1,060 1,060 1,050 1,050 7,000
1988/01/12 1,070 1,070 1,050 1,070 5,000
1988/01/11 1,100 1,100 1,070 1,070 2,000
1988/01/08 1,070 1,070 1,070 1,070 2,000
1988/01/07 1,070 1,070 1,070 1,070 1,000
1988/01/06 1,050 1,070 1,050 1,070 4,000
1988/01/05 1,050 1,050 1,050 1,050 3,000
1988/01/04 1,060 1,060 1,050 1,050 3,000

このページの先頭へ