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 |
---|---|---|---|---|---|
2011/12/30 | 545 | 550 | 545 | 549 | 4,100 |
2011/12/29 | 547 | 550 | 546 | 547 | 4,500 |
2011/12/28 | 547 | 547 | 544 | 544 | 2,200 |
2011/12/27 | 547 | 547 | 544 | 544 | 5,400 |
2011/12/26 | 551 | 551 | 547 | 549 | 7,900 |
2011/12/22 | 549 | 549 | 544 | 547 | 5,300 |
2011/12/21 | 548 | 548 | 543 | 543 | 6,100 |
2011/12/20 | 545 | 549 | 543 | 546 | 7,400 |
2011/12/19 | 553 | 553 | 541 | 547 | 11,700 |
2011/12/16 | 548 | 548 | 545 | 547 | 3,500 |
2011/12/15 | 545 | 545 | 542 | 542 | 5,400 |
2011/12/14 | 540 | 544 | 540 | 544 | 1,700 |
2011/12/13 | 538 | 539 | 536 | 537 | 4,600 |
2011/12/12 | 535 | 539 | 534 | 539 | 11,100 |
2011/12/09 | 533 | 536 | 533 | 536 | 7,100 |
2011/12/08 | 534 | 535 | 533 | 533 | 4,100 |
2011/12/07 | 534 | 534 | 534 | 534 | 1,800 |
2011/12/06 | 537 | 537 | 532 | 532 | 5,600 |
2011/12/05 | 533 | 534 | 532 | 534 | 3,500 |
2011/12/02 | 530 | 532 | 527 | 530 | 3,700 |
2011/12/01 | 530 | 531 | 527 | 530 | 3,800 |
2011/11/30 | 532 | 535 | 528 | 528 | 13,300 |
2011/11/29 | 530 | 530 | 529 | 530 | 2,900 |
2011/11/28 | 529 | 530 | 527 | 528 | 4,500 |
2011/11/25 | 530 | 531 | 528 | 528 | 2,600 |
2011/11/24 | 527 | 529 | 527 | 529 | 4,600 |
2011/11/22 | 526 | 529 | 526 | 529 | 3,200 |
2011/11/21 | 528 | 529 | 527 | 529 | 3,300 |
2011/11/18 | 531 | 531 | 528 | 530 | 1,400 |
2011/11/17 | 530 | 531 | 528 | 531 | 5,300 |
2011/11/16 | 532 | 532 | 529 | 529 | 2,700 |
2011/11/15 | 528 | 532 | 528 | 529 | 3,700 |
2011/11/14 | 530 | 530 | 526 | 528 | 4,700 |
2011/11/11 | 527 | 531 | 527 | 530 | 2,500 |
2011/11/10 | 526 | 530 | 526 | 530 | 4,500 |
2011/11/09 | 527 | 529 | 526 | 529 | 5,600 |
2011/11/08 | 527 | 532 | 526 | 531 | 2,200 |
2011/11/07 | 530 | 531 | 526 | 526 | 3,400 |
2011/11/04 | 527 | 533 | 526 | 533 | 1,900 |
2011/11/02 | 529 | 530 | 526 | 526 | 2,200 |
2011/11/01 | 529 | 529 | 529 | 529 | 300 |
2011/10/31 | 526 | 530 | 526 | 530 | 2,000 |
2011/10/28 | 530 | 530 | 529 | 529 | 3,300 |
2011/10/27 | 0 | 0 | 0 | 525 | 0 |
2011/10/26 | 0 | 0 | 0 | 525 | 0 |
2011/10/25 | 530 | 531 | 525 | 525 | 4,300 |
2011/10/24 | 535 | 535 | 527 | 527 | 5,900 |
2011/10/21 | 527 | 532 | 527 | 527 | 3,700 |
2011/10/20 | 534 | 534 | 528 | 528 | 8,400 |
2011/10/19 | 535 | 538 | 535 | 535 | 3,600 |
2011/10/18 | 537 | 537 | 535 | 535 | 3,300 |
2011/10/17 | 533 | 535 | 528 | 535 | 6,400 |
2011/10/14 | 532 | 532 | 529 | 532 | 6,800 |
2011/10/13 | 527 | 533 | 524 | 527 | 5,800 |
2011/10/12 | 528 | 529 | 526 | 526 | 3,600 |
2011/10/11 | 523 | 528 | 523 | 523 | 6,800 |
2011/10/07 | 522 | 526 | 522 | 523 | 2,800 |
2011/10/06 | 522 | 530 | 521 | 521 | 11,400 |
2011/10/05 | 531 | 532 | 523 | 523 | 7,300 |
2011/10/04 | 530 | 533 | 530 | 531 | 7,500 |
2011/10/03 | 531 | 534 | 530 | 530 | 8,100 |
2011/09/30 | 533 | 537 | 533 | 534 | 9,500 |
2011/09/29 | 537 | 537 | 531 | 532 | 5,700 |
2011/09/28 | 544 | 554 | 537 | 537 | 19,100 |
2011/09/27 | 564 | 568 | 560 | 568 | 28,200 |
2011/09/26 | 561 | 565 | 559 | 564 | 17,100 |
2011/09/22 | 564 | 566 | 561 | 564 | 11,000 |
2011/09/21 | 562 | 565 | 562 | 564 | 10,800 |
2011/09/20 | 564 | 565 | 563 | 565 | 11,700 |
2011/09/16 | 560 | 565 | 560 | 564 | 9,300 |
2011/09/15 | 564 | 564 | 558 | 559 | 6,300 |
2011/09/14 | 560 | 563 | 559 | 559 | 4,200 |
2011/09/13 | 560 | 560 | 557 | 560 | 4,400 |
2011/09/12 | 560 | 564 | 556 | 556 | 9,000 |
2011/09/09 | 560 | 561 | 558 | 561 | 7,000 |
2011/09/08 | 560 | 561 | 560 | 561 | 2,700 |
2011/09/07 | 558 | 560 | 558 | 560 | 8,000 |
2011/09/06 | 557 | 559 | 556 | 559 | 4,600 |
2011/09/05 | 555 | 559 | 555 | 559 | 5,500 |
2011/09/02 | 555 | 560 | 555 | 560 | 8,300 |
2011/09/01 | 554 | 557 | 553 | 555 | 3,300 |
2011/08/31 | 553 | 556 | 553 | 554 | 3,800 |
2011/08/30 | 555 | 556 | 551 | 556 | 5,400 |
2011/08/29 | 555 | 555 | 549 | 555 | 3,500 |
2011/08/26 | 550 | 555 | 546 | 550 | 8,200 |
2011/08/25 | 555 | 555 | 546 | 550 | 4,500 |
2011/08/24 | 551 | 553 | 545 | 545 | 5,100 |
2011/08/23 | 550 | 552 | 549 | 551 | 4,700 |
2011/08/22 | 551 | 551 | 544 | 550 | 6,200 |
2011/08/19 | 553 | 557 | 553 | 556 | 5,000 |
2011/08/18 | 557 | 557 | 552 | 557 | 9,400 |
2011/08/17 | 557 | 557 | 552 | 555 | 3,900 |
2011/08/16 | 554 | 555 | 548 | 555 | 12,000 |
2011/08/15 | 554 | 554 | 550 | 553 | 4,400 |
2011/08/12 | 546 | 550 | 545 | 545 | 4,600 |
2011/08/11 | 543 | 548 | 543 | 545 | 3,100 |
2011/08/10 | 550 | 550 | 545 | 545 | 3,200 |
2011/08/09 | 538 | 540 | 531 | 540 | 12,900 |
2011/08/08 | 539 | 555 | 538 | 540 | 9,600 |
2011/08/05 | 545 | 549 | 540 | 549 | 10,200 |
2011/08/04 | 554 | 554 | 550 | 550 | 5,900 |
2011/08/03 | 548 | 550 | 547 | 550 | 5,700 |
2011/08/02 | 550 | 553 | 549 | 550 | 5,900 |
2011/08/01 | 550 | 553 | 545 | 550 | 5,500 |
2011/07/29 | 545 | 556 | 542 | 556 | 8,300 |
2011/07/28 | 545 | 547 | 544 | 545 | 6,100 |
2011/07/27 | 552 | 552 | 546 | 547 | 4,400 |
2011/07/26 | 555 | 555 | 548 | 550 | 6,500 |
2011/07/25 | 553 | 555 | 549 | 555 | 5,800 |
2011/07/22 | 542 | 554 | 542 | 548 | 12,600 |
2011/07/21 | 550 | 554 | 547 | 552 | 2,900 |
2011/07/20 | 554 | 554 | 547 | 552 | 3,900 |
2011/07/19 | 555 | 555 | 544 | 544 | 6,300 |
2011/07/15 | 548 | 550 | 545 | 550 | 5,400 |
2011/07/14 | 541 | 542 | 541 | 542 | 600 |
2011/07/13 | 540 | 545 | 539 | 542 | 5,900 |
2011/07/12 | 545 | 545 | 538 | 538 | 8,800 |
2011/07/11 | 545 | 546 | 545 | 545 | 4,000 |
2011/07/08 | 542 | 547 | 542 | 545 | 2,400 |
2011/07/07 | 547 | 547 | 542 | 542 | 4,700 |
2011/07/06 | 541 | 546 | 541 | 546 | 1,100 |
2011/07/05 | 540 | 545 | 540 | 545 | 5,600 |
2011/07/04 | 537 | 546 | 537 | 539 | 4,100 |
2011/07/01 | 542 | 542 | 539 | 539 | 9,700 |
2011/06/30 | 533 | 533 | 531 | 533 | 4,000 |
2011/06/29 | 531 | 532 | 530 | 531 | 6,700 |
2011/06/28 | 530 | 535 | 526 | 532 | 6,100 |
2011/06/27 | 527 | 529 | 527 | 529 | 2,400 |
2011/06/24 | 527 | 527 | 523 | 523 | 3,300 |
2011/06/23 | 526 | 527 | 523 | 526 | 3,200 |
2011/06/22 | 524 | 525 | 524 | 525 | 3,800 |
2011/06/21 | 524 | 525 | 524 | 524 | 1,100 |
2011/06/20 | 522 | 526 | 522 | 525 | 3,400 |
2011/06/17 | 525 | 525 | 522 | 522 | 2,000 |
2011/06/16 | 522 | 524 | 520 | 524 | 5,500 |
2011/06/15 | 520 | 522 | 520 | 521 | 4,900 |
2011/06/14 | 521 | 521 | 518 | 521 | 3,700 |
2011/06/13 | 518 | 521 | 517 | 521 | 5,000 |
2011/06/10 | 521 | 524 | 520 | 521 | 3,000 |
2011/06/09 | 523 | 525 | 520 | 520 | 4,700 |
2011/06/08 | 520 | 522 | 520 | 522 | 3,100 |
2011/06/07 | 521 | 521 | 520 | 520 | 1,600 |
2011/06/06 | 522 | 526 | 521 | 521 | 5,300 |
2011/06/03 | 522 | 522 | 520 | 521 | 4,600 |
2011/06/02 | 521 | 525 | 521 | 522 | 4,100 |
2011/06/01 | 521 | 522 | 521 | 522 | 1,100 |
2011/05/31 | 521 | 525 | 520 | 524 | 15,900 |
2011/05/30 | 527 | 527 | 523 | 524 | 3,400 |
2011/05/27 | 523 | 528 | 522 | 528 | 4,900 |
2011/05/26 | 522 | 522 | 521 | 522 | 1,600 |
2011/05/25 | 528 | 528 | 527 | 527 | 2,500 |
2011/05/24 | 522 | 528 | 522 | 527 | 3,700 |
2011/05/23 | 522 | 525 | 522 | 525 | 3,400 |
2011/05/20 | 522 | 529 | 520 | 529 | 5,100 |
2011/05/19 | 525 | 525 | 524 | 524 | 1,800 |
2011/05/18 | 523 | 530 | 523 | 525 | 5,100 |
2011/05/17 | 530 | 530 | 522 | 522 | 4,900 |
2011/05/16 | 525 | 529 | 525 | 529 | 5,700 |
2011/05/13 | 526 | 529 | 523 | 529 | 5,500 |
2011/05/12 | 521 | 526 | 521 | 525 | 2,700 |
2011/05/11 | 523 | 526 | 521 | 526 | 8,900 |
2011/05/10 | 524 | 524 | 520 | 522 | 4,900 |
2011/05/09 | 519 | 520 | 518 | 519 | 3,000 |
2011/05/06 | 517 | 519 | 517 | 519 | 2,300 |
2011/05/02 | 519 | 519 | 515 | 519 | 4,100 |
2011/04/28 | 518 | 518 | 513 | 516 | 2,500 |
2011/04/27 | 517 | 518 | 515 | 516 | 1,100 |
2011/04/26 | 517 | 517 | 513 | 516 | 2,000 |
2011/04/25 | 517 | 517 | 513 | 513 | 3,600 |
2011/04/22 | 517 | 518 | 514 | 516 | 5,300 |
2011/04/21 | 516 | 518 | 514 | 514 | 1,600 |
2011/04/20 | 515 | 516 | 512 | 516 | 3,100 |
2011/04/19 | 515 | 516 | 510 | 516 | 7,300 |
2011/04/18 | 513 | 513 | 513 | 513 | 2,500 |
2011/04/15 | 519 | 519 | 510 | 513 | 2,200 |
2011/04/14 | 515 | 515 | 510 | 510 | 2,300 |
2011/04/13 | 511 | 513 | 508 | 511 | 4,500 |
2011/04/12 | 526 | 526 | 511 | 511 | 4,000 |
2011/04/11 | 514 | 515 | 511 | 514 | 4,100 |
2011/04/08 | 515 | 515 | 508 | 514 | 2,700 |
2011/04/07 | 506 | 507 | 506 | 507 | 2,600 |
2011/04/06 | 519 | 520 | 510 | 511 | 7,300 |
2011/04/05 | 525 | 525 | 517 | 518 | 4,200 |
2011/04/04 | 520 | 539 | 520 | 521 | 3,600 |
2011/04/01 | 520 | 525 | 518 | 520 | 5,500 |
2011/03/31 | 525 | 529 | 525 | 525 | 6,100 |
2011/03/30 | 525 | 529 | 520 | 521 | 4,600 |
2011/03/29 | 525 | 530 | 520 | 521 | 24,300 |
2011/03/28 | 563 | 564 | 558 | 560 | 29,300 |
2011/03/25 | 569 | 569 | 553 | 557 | 16,200 |
2011/03/24 | 565 | 569 | 551 | 563 | 14,600 |
2011/03/23 | 560 | 566 | 555 | 555 | 15,300 |
2011/03/22 | 560 | 560 | 540 | 560 | 18,500 |
2011/03/18 | 548 | 548 | 527 | 540 | 7,000 |
2011/03/17 | 537 | 550 | 530 | 550 | 12,800 |
2011/03/16 | 490 | 530 | 490 | 530 | 24,400 |
2011/03/15 | 510 | 519 | 485 | 488 | 38,200 |
2011/03/14 | 480 | 540 | 480 | 501 | 24,900 |
2011/03/11 | 555 | 557 | 553 | 553 | 9,100 |
2011/03/10 | 557 | 559 | 555 | 556 | 11,300 |
2011/03/09 | 555 | 558 | 555 | 556 | 10,400 |
2011/03/08 | 553 | 558 | 553 | 557 | 5,000 |
2011/03/07 | 559 | 559 | 552 | 558 | 17,900 |
2011/03/04 | 557 | 560 | 556 | 557 | 6,200 |
2011/03/03 | 558 | 560 | 558 | 560 | 2,100 |
2011/03/02 | 560 | 561 | 556 | 560 | 7,600 |
2011/03/01 | 561 | 561 | 558 | 560 | 6,800 |
2011/02/28 | 561 | 565 | 560 | 561 | 10,300 |
2011/02/25 | 548 | 559 | 548 | 559 | 8,600 |
2011/02/24 | 553 | 560 | 548 | 548 | 7,600 |
2011/02/23 | 554 | 558 | 549 | 556 | 13,000 |
2011/02/22 | 567 | 567 | 558 | 559 | 9,300 |
2011/02/21 | 568 | 568 | 560 | 566 | 8,500 |
2011/02/18 | 562 | 562 | 558 | 562 | 6,900 |
2011/02/17 | 560 | 562 | 557 | 560 | 6,400 |
2011/02/16 | 556 | 559 | 553 | 555 | 7,200 |
2011/02/15 | 552 | 555 | 551 | 553 | 8,600 |
2011/02/14 | 550 | 551 | 550 | 551 | 5,500 |
2011/02/10 | 545 | 551 | 545 | 548 | 9,000 |
2011/02/09 | 548 | 549 | 546 | 548 | 6,600 |
2011/02/08 | 549 | 549 | 545 | 545 | 4,000 |
2011/02/07 | 545 | 545 | 543 | 544 | 3,900 |
2011/02/04 | 541 | 543 | 541 | 542 | 5,400 |
2011/02/03 | 539 | 540 | 537 | 540 | 7,100 |
2011/02/02 | 539 | 539 | 539 | 539 | 2,000 |
2011/02/01 | 535 | 535 | 535 | 535 | 2,300 |
2011/01/31 | 535 | 535 | 533 | 535 | 4,300 |
2011/01/28 | 541 | 541 | 533 | 540 | 4,700 |
2011/01/27 | 536 | 542 | 535 | 540 | 5,500 |
2011/01/26 | 535 | 535 | 533 | 533 | 2,400 |
2011/01/25 | 536 | 536 | 531 | 535 | 5,900 |
2011/01/24 | 530 | 534 | 530 | 532 | 3,600 |
2011/01/21 | 535 | 535 | 530 | 530 | 3,900 |
2011/01/20 | 535 | 535 | 535 | 535 | 2,400 |
2011/01/19 | 535 | 536 | 533 | 535 | 8,000 |
2011/01/18 | 533 | 534 | 532 | 533 | 4,900 |
2011/01/17 | 530 | 530 | 526 | 530 | 5,200 |
2011/01/14 | 532 | 533 | 524 | 530 | 6,200 |
2011/01/13 | 533 | 534 | 526 | 526 | 9,100 |
2011/01/12 | 529 | 530 | 525 | 529 | 5,800 |
2011/01/11 | 519 | 530 | 519 | 522 | 8,700 |
2011/01/07 | 519 | 522 | 519 | 519 | 9,100 |
2011/01/06 | 511 | 519 | 508 | 519 | 11,200 |
2011/01/05 | 507 | 510 | 507 | 510 | 6,600 |
2011/01/04 | 507 | 509 | 505 | 507 | 9,700 |