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
1994/12/29 1,160 1,160 1,160 1,160 2,000
1994/12/28 1,190 1,190 1,150 1,150 18,000
1994/12/27 1,200 1,200 1,170 1,200 5,000
1994/12/26 1,160 1,200 1,160 1,200 7,000
1994/12/22 1,160 1,160 1,150 1,160 6,000
1994/12/21 1,160 1,160 1,160 1,160 2,000
1994/12/20 1,200 1,200 1,150 1,150 5,000
1994/12/19 1,150 1,170 1,150 1,170 7,000
1994/12/16 1,160 1,160 1,150 1,150 4,000
1994/12/15 1,170 1,200 1,160 1,160 13,000
1994/12/14 1,160 1,160 1,160 1,160 2,000
1994/12/13 1,150 1,170 1,150 1,170 4,000
1994/12/12 1,150 1,150 1,150 1,150 3,000
1994/12/09 1,220 1,230 1,200 1,200 15,000
1994/12/08 1,170 1,170 1,150 1,150 12,000
1994/12/07 1,200 1,200 1,170 1,170 18,000
1994/12/06 1,200 1,200 1,200 1,200 13,000
1994/12/05 1,200 1,210 1,200 1,210 5,000
1994/12/02 1,220 1,220 1,200 1,200 3,000
1994/12/01 1,200 1,200 1,200 1,200 2,000
1994/11/30 1,200 1,200 1,200 1,200 1,000
1994/11/29 1,150 1,150 1,150 1,150 3,000
1994/11/28 1,150 1,150 1,150 1,150 7,000
1994/11/25 1,180 1,180 1,150 1,150 13,000
1994/11/24 1,180 1,180 1,180 1,180 2,000
1994/11/22 1,210 1,210 1,180 1,180 13,000
1994/11/21 1,270 1,300 1,250 1,250 36,000
1994/11/18 1,210 1,260 1,210 1,250 14,000
1994/11/17 1,200 1,200 1,200 1,200 6,000
1994/11/16 1,200 1,200 1,190 1,190 20,000
1994/11/15 1,150 1,170 1,150 1,170 14,000
1994/11/14 1,150 1,150 1,150 1,150 3,000
1994/11/11 1,160 1,170 1,150 1,150 5,000
1994/11/10 1,150 1,160 1,150 1,160 3,000
1994/11/09 1,160 1,160 1,160 1,160 2,000
1994/11/08 1,160 1,160 1,160 1,160 3,000
1994/11/07 1,160 1,160 1,160 1,160 1,000
1994/11/02 1,170 1,170 1,150 1,150 11,000
1994/11/01 1,170 1,170 1,170 1,170 2,000
1994/10/31 1,170 1,170 1,160 1,170 9,000
1994/10/28 1,150 1,160 1,150 1,160 7,000
1994/10/27 1,160 1,170 1,150 1,150 12,000
1994/10/26 1,180 1,180 1,150 1,150 12,000
1994/10/25 1,200 1,200 1,180 1,180 7,000
1994/10/24 1,200 1,200 1,200 1,200 1,000
1994/10/21 1,200 1,220 1,200 1,220 3,000
1994/10/20 1,220 1,220 1,200 1,200 8,000
1994/10/19 1,220 1,220 1,200 1,200 6,000
1994/10/18 1,200 1,220 1,200 1,220 3,000
1994/10/17 1,190 1,220 1,190 1,200 6,000
1994/10/13 1,170 1,180 1,170 1,180 5,000
1994/10/12 1,180 1,200 1,170 1,170 4,000
1994/10/07 1,180 1,180 1,170 1,170 7,000
1994/10/06 1,180 1,180 1,180 1,180 3,000
1994/10/05 1,180 1,180 1,180 1,180 5,000
1994/10/04 1,200 1,200 1,190 1,200 4,000
1994/10/03 1,200 1,200 1,180 1,200 5,000
1994/09/30 1,200 1,220 1,200 1,210 13,000
1994/09/28 1,230 1,230 1,200 1,200 4,000
1994/09/27 1,240 1,240 1,240 1,240 1,000
1994/09/26 1,260 1,270 1,250 1,260 23,000
1994/09/22 1,290 1,290 1,260 1,260 11,000
1994/09/21 1,300 1,300 1,280 1,280 5,000
1994/09/20 1,310 1,340 1,310 1,340 10,000
1994/09/19 1,270 1,270 1,260 1,270 6,000
1994/09/16 1,270 1,270 1,260 1,260 7,000
1994/09/14 1,220 1,260 1,210 1,260 5,000
1994/09/13 1,220 1,250 1,200 1,250 12,000
1994/09/12 1,240 1,240 1,220 1,240 8,000
1994/09/09 1,230 1,240 1,230 1,240 9,000
1994/09/08 1,250 1,270 1,240 1,240 14,000
1994/09/07 1,270 1,270 1,260 1,270 10,000
1994/09/06 1,290 1,300 1,270 1,270 26,000
1994/09/05 1,340 1,340 1,300 1,300 5,000
1994/09/02 1,370 1,370 1,340 1,340 5,000
1994/09/01 1,400 1,420 1,370 1,370 18,000
1994/08/31 1,330 1,390 1,330 1,390 23,000
1994/08/30 1,300 1,330 1,300 1,330 3,000
1994/08/29 1,300 1,300 1,300 1,300 1,000
1994/08/26 1,300 1,330 1,300 1,330 5,000
1994/08/25 1,330 1,330 1,300 1,300 18,000
1994/08/24 1,350 1,350 1,330 1,330 11,000
1994/08/23 1,390 1,390 1,350 1,360 38,000
1994/08/22 1,360 1,380 1,360 1,380 8,000
1994/08/19 1,350 1,360 1,350 1,360 18,000
1994/08/17 1,350 1,360 1,350 1,360 64,000
1994/08/16 1,390 1,390 1,350 1,360 20,000
1994/08/15 1,390 1,400 1,360 1,390 22,000
1994/08/12 1,350 1,390 1,350 1,380 84,000
1994/08/11 1,370 1,380 1,350 1,350 9,000
1994/08/09 1,360 1,370 1,360 1,360 3,000
1994/08/08 1,360 1,360 1,360 1,360 2,000
1994/08/05 1,400 1,400 1,360 1,360 7,000
1994/08/04 1,350 1,410 1,350 1,400 10,000
1994/08/03 1,400 1,410 1,350 1,350 23,000
1994/08/02 1,430 1,430 1,380 1,420 17,000
1994/08/01 1,380 1,430 1,380 1,430 26,000
1994/07/29 1,380 1,410 1,380 1,400 9,000
1994/07/28 1,400 1,430 1,390 1,390 17,000
1994/07/27 1,450 1,450 1,350 1,350 47,000
1994/07/26 1,400 1,460 1,400 1,450 167,000
1994/07/25 1,370 1,380 1,350 1,380 42,000
1994/07/22 1,350 1,370 1,330 1,360 37,000
1994/07/21 1,400 1,430 1,370 1,370 40,000
1994/07/20 1,420 1,420 1,400 1,410 35,000
1994/07/19 1,400 1,440 1,400 1,410 47,000
1994/07/18 1,400 1,420 1,400 1,400 22,000
1994/07/15 1,450 1,460 1,400 1,400 137,000
1994/07/14 1,450 1,480 1,430 1,440 251,000
1994/07/13 1,370 1,420 1,360 1,410 158,000
1994/07/12 1,400 1,420 1,360 1,370 237,000
1994/07/11 1,280 1,430 1,230 1,410 1,244,000
1994/07/08 1,250 1,280 1,230 1,280 25,000
1994/07/07 1,200 1,260 1,200 1,250 23,000
1994/07/06 1,190 1,220 1,190 1,200 18,000
1994/07/04 1,200 1,200 1,190 1,200 4,000
1994/07/01 1,170 1,170 1,170 1,170 2,000
1994/06/29 1,170 1,170 1,170 1,170 1,000
1994/06/28 1,180 1,180 1,170 1,170 2,000
1994/06/27 1,190 1,190 1,180 1,180 3,000
1994/06/24 1,190 1,190 1,190 1,190 1,000
1994/06/23 1,190 1,190 1,170 1,170 5,000
1994/06/22 1,190 1,190 1,180 1,180 4,000
1994/06/21 1,190 1,190 1,190 1,190 3,000
1994/06/20 1,190 1,190 1,180 1,180 2,000
1994/06/17 1,160 1,160 1,160 1,160 102,000
1994/06/16 1,160 1,160 1,160 1,160 1,000
1994/06/15 1,160 1,160 1,160 1,160 2,000
1994/06/14 1,150 1,150 1,150 1,150 3,000
1994/06/13 1,180 1,180 1,180 1,180 1,000
1994/06/10 1,140 1,140 1,110 1,110 9,000
1994/06/09 1,120 1,120 1,110 1,110 11,000
1994/06/08 1,130 1,130 1,130 1,130 1,000
1994/06/06 1,130 1,130 1,130 1,130 1,000
1994/06/03 1,120 1,120 1,120 1,120 9,000
1994/06/02 1,190 1,190 1,120 1,120 4,000
1994/06/01 1,170 1,170 1,170 1,170 1,000
1994/05/30 1,150 1,150 1,150 1,150 2,000
1994/05/27 1,160 1,160 1,160 1,160 1,000
1994/05/26 1,130 1,130 1,130 1,130 1,000
1994/05/25 1,150 1,150 1,120 1,120 2,000
1994/05/23 1,190 1,190 1,180 1,190 5,000
1994/05/19 1,160 1,180 1,150 1,150 4,000
1994/05/18 1,160 1,160 1,160 1,160 2,000
1994/05/17 1,160 1,160 1,160 1,160 2,000
1994/05/16 1,130 1,130 1,130 1,130 2,000
1994/05/13 1,150 1,150 1,120 1,120 2,000
1994/05/12 1,110 1,110 1,110 1,110 1,000
1994/05/06 1,150 1,150 1,100 1,100 3,000
1994/04/28 1,140 1,150 1,140 1,150 2,000
1994/04/27 1,100 1,100 1,100 1,100 1,000
1994/04/26 1,100 1,120 1,100 1,110 3,000
1994/04/25 1,120 1,120 1,120 1,120 1,000
1994/04/21 1,140 1,140 1,140 1,140 1,000
1994/04/20 1,140 1,140 1,140 1,140 3,000
1994/04/19 1,150 1,150 1,140 1,150 3,000
1994/04/18 1,140 1,140 1,140 1,140 1,000
1994/04/15 1,140 1,140 1,140 1,140 6,000
1994/04/14 1,100 1,100 1,100 1,100 1,000
1994/04/12 1,100 1,100 1,100 1,100 1,000
1994/04/07 1,110 1,110 1,100 1,100 2,000
1994/04/05 1,090 1,090 1,090 1,090 1,000
1994/04/04 1,090 1,090 1,090 1,090 1,000
1994/04/01 1,110 1,110 1,110 1,110 1,000
1994/03/31 1,150 1,150 1,150 1,150 1,000
1994/03/30 1,160 1,160 1,160 1,160 1,000
1994/03/25 1,190 1,200 1,180 1,190 9,000
1994/03/24 1,180 1,190 1,180 1,190 435,000
1994/03/23 1,180 1,180 1,180 1,180 3,000
1994/03/22 1,180 1,180 1,180 1,180 5,000
1994/03/18 1,170 1,180 1,170 1,180 6,000
1994/03/17 1,140 1,170 1,140 1,170 3,000
1994/03/16 1,150 1,150 1,150 1,150 6,000
1994/03/15 1,140 1,150 1,140 1,150 7,000
1994/03/14 1,140 1,140 1,140 1,140 1,000
1994/03/11 1,140 1,140 1,140 1,140 1,000
1994/03/10 1,100 1,100 1,090 1,090 3,000
1994/03/09 1,100 1,100 1,100 1,100 2,000
1994/03/08 1,080 1,100 1,080 1,100 3,000
1994/03/07 1,100 1,100 1,070 1,070 12,000
1994/03/04 1,080 1,090 1,080 1,090 2,000
1994/03/03 1,100 1,100 1,100 1,100 3,000
1994/03/02 1,150 1,150 1,140 1,150 8,000
1994/03/01 1,140 1,150 1,140 1,150 4,000
1994/02/28 1,090 1,140 1,090 1,140 6,000
1994/02/25 1,070 1,090 1,070 1,090 3,000
1994/02/23 1,070 1,070 1,070 1,070 2,000
1994/02/22 1,070 1,070 1,060 1,060 3,000
1994/02/21 1,050 1,070 1,050 1,050 3,000
1994/02/18 1,040 1,040 1,020 1,020 2,000
1994/02/17 1,050 1,050 1,050 1,050 1,000
1994/02/15 1,070 1,070 1,070 1,070 5,000
1994/02/10 1,070 1,070 1,070 1,070 1,000
1994/02/07 1,050 1,070 1,050 1,070 3,000
1994/02/04 1,050 1,050 1,050 1,050 1,000
1994/02/03 1,050 1,050 1,050 1,050 2,000
1994/02/02 1,050 1,050 1,050 1,050 2,000
1994/02/01 1,050 1,050 1,050 1,050 2,000
1994/01/31 1,000 1,050 1,000 1,050 3,000
1994/01/28 1,020 1,020 1,000 1,000 5,000
1994/01/26 1,010 1,010 1,010 1,010 2,000
1994/01/21 1,030 1,050 1,030 1,050 2,000
1994/01/19 1,000 1,000 1,000 1,000 4,000
1994/01/18 1,000 1,000 1,000 1,000 1,000
1994/01/17 1,000 1,000 999 1,000 7,000
1994/01/14 1,010 1,010 1,010 1,010 1,000
1994/01/10 1,000 1,000 1,000 1,000 2,000
1994/01/07 980 980 980 980 1,000
1994/01/06 990 1,000 990 1,000 2,000
1994/01/05 1,000 1,000 1,000 1,000 2,000

このページの先頭へ