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
2015/12/30 893 903 891 900 43,200
2015/12/29 889 895 886 894 47,800
2015/12/28 880 888 876 888 49,100
2015/12/25 881 882 870 872 110,500
2015/12/24 886 887 881 881 67,200
2015/12/22 887 890 883 885 42,500
2015/12/21 891 893 884 889 48,600
2015/12/18 895 906 893 895 61,300
2015/12/17 885 900 884 899 79,700
2015/12/16 892 892 879 882 94,000
2015/12/15 885 889 879 880 75,400
2015/12/14 890 890 882 884 82,400
2015/12/11 909 910 894 896 117,200
2015/12/10 900 900 895 896 56,700
2015/12/09 914 914 900 901 67,000
2015/12/08 909 914 908 913 32,400
2015/12/07 909 917 909 911 63,300
2015/12/04 901 907 901 904 46,100
2015/12/03 911 912 905 907 54,100
2015/12/02 901 909 896 906 62,100
2015/12/01 895 901 890 899 68,800
2015/11/30 903 904 890 901 84,700
2015/11/27 905 909 902 903 29,700
2015/11/26 910 916 905 905 45,700
2015/11/25 905 910 903 905 32,500
2015/11/24 911 911 902 908 56,300
2015/11/20 914 920 905 911 80,200
2015/11/19 916 920 904 908 81,100
2015/11/18 912 920 912 915 103,600
2015/11/17 904 912 903 912 94,500
2015/11/16 901 905 891 891 52,100
2015/11/13 899 909 899 907 44,700
2015/11/12 901 909 901 905 52,800
2015/11/11 894 905 893 903 84,700
2015/11/10 890 898 885 897 55,000
2015/11/09 893 898 891 896 92,700
2015/11/06 877 890 877 889 80,700
2015/11/05 871 881 871 877 86,300
2015/11/04 868 879 867 871 65,900
2015/11/02 874 875 868 868 54,800
2015/10/30 874 877 870 870 52,600
2015/10/29 859 875 855 870 149,300
2015/10/28 864 864 851 855 45,400
2015/10/27 859 868 855 856 72,900
2015/10/26 863 864 856 856 46,900
2015/10/23 860 863 858 860 44,100
2015/10/22 856 864 856 860 38,900
2015/10/21 855 862 852 861 56,300
2015/10/20 858 861 854 855 57,700
2015/10/19 857 859 851 854 61,100
2015/10/16 853 859 849 851 69,500
2015/10/15 835 849 833 849 78,100
2015/10/14 830 836 825 831 69,000
2015/10/13 839 842 826 830 114,400
2015/10/09 847 848 842 844 58,400
2015/10/08 845 849 838 847 80,400
2015/10/07 835 845 831 845 84,500
2015/10/06 828 839 828 835 84,700
2015/10/05 827 829 822 823 54,000
2015/10/02 820 829 818 827 78,700
2015/10/01 820 829 820 820 87,100
2015/09/30 819 833 815 823 116,900
2015/09/29 830 831 805 808 188,200
2015/09/28 850 854 834 835 320,000
2015/09/25 870 874 855 859 682,600
2015/09/24 864 880 864 873 242,100
2015/09/18 869 872 861 865 143,100
2015/09/17 867 868 856 865 78,700
2015/09/16 879 879 858 864 196,500
2015/09/15 871 883 869 877 107,000
2015/09/14 875 878 866 871 111,000
2015/09/11 845 878 842 872 129,300
2015/09/10 850 854 842 849 103,800
2015/09/09 852 858 845 858 108,300
2015/09/08 845 854 832 835 96,200
2015/09/07 841 855 833 847 113,400
2015/09/04 860 863 844 849 148,100
2015/09/03 872 872 857 859 126,200
2015/09/02 863 876 855 867 146,500
2015/09/01 886 887 867 868 192,700
2015/08/31 892 893 885 889 176,700
2015/08/28 904 908 885 890 261,600
2015/08/27 895 909 888 899 174,100
2015/08/26 860 894 856 893 130,800
2015/08/25 849 890 826 860 259,000
2015/08/24 900 908 888 888 255,900
2015/08/21 912 917 907 910 156,100
2015/08/20 924 929 921 922 88,600
2015/08/19 932 932 923 925 125,600
2015/08/18 942 942 932 933 68,100
2015/08/17 939 943 937 942 70,200
2015/08/14 935 937 931 935 94,800
2015/08/13 931 939 931 938 65,900
2015/08/12 938 940 932 935 78,400
2015/08/11 946 946 935 938 90,000
2015/08/10 938 942 936 942 59,600
2015/08/07 948 948 933 937 165,200
2015/08/06 953 955 945 945 100,200
2015/08/05 949 953 947 952 88,800
2015/08/04 943 950 938 949 98,300
2015/08/03 943 945 939 941 71,600
2015/07/31 949 949 942 946 104,600
2015/07/30 950 953 944 949 117,800
2015/07/29 941 950 935 950 127,800
2015/07/28 935 945 931 942 91,800
2015/07/27 945 947 935 937 114,700
2015/07/24 940 949 940 948 95,900
2015/07/23 943 949 940 942 107,500
2015/07/22 938 942 935 938 60,600
2015/07/21 946 947 940 941 86,000
2015/07/17 945 950 932 937 195,500
2015/07/16 920 941 919 940 287,400
2015/07/15 919 924 916 920 136,000
2015/07/14 918 919 914 917 82,300
2015/07/13 916 918 912 914 80,400
2015/07/10 917 918 912 916 176,900
2015/07/09 903 918 896 918 274,400
2015/07/08 915 915 905 905 148,500
2015/07/07 913 915 911 912 74,800
2015/07/06 911 915 908 910 95,700
2015/07/03 916 917 909 916 191,100
2015/07/02 918 918 912 916 124,400
2015/07/01 916 917 913 917 115,100
2015/06/30 907 916 906 916 155,100
2015/06/29 912 913 905 908 316,200
2015/06/26 917 918 915 917 118,000
2015/06/25 917 918 915 917 72,700
2015/06/24 918 919 915 917 112,200
2015/06/23 918 919 914 918 111,800
2015/06/22 918 919 914 918 96,600
2015/06/19 916 920 913 916 95,600
2015/06/18 915 918 912 915 118,100
2015/06/17 912 915 912 915 110,900
2015/06/16 914 915 910 912 139,900
2015/06/15 922 923 912 914 166,200
2015/06/12 921 924 916 920 198,000
2015/06/11 915 921 912 921 260,200
2015/06/10 912 915 911 911 194,200
2015/06/09 912 915 911 911 161,900
2015/06/08 912 915 910 915 192,400
2015/06/05 911 913 909 912 182,600
2015/06/04 913 913 909 911 215,100
2015/06/03 908 914 907 914 555,500
2015/06/02 907 910 906 907 2,454,900
2015/06/01 919 922 907 907 561,000
2015/05/29 919 920 907 910 537,400
2015/05/28 919 930 918 922 341,600
2015/05/27 922 934 918 919 505,400
2015/05/26 940 942 924 925 750,400
2015/05/25 965 970 939 939 676,100
2015/05/22 960 1,003 950 971 542,100
2015/05/21 945 945 923 928 976,300
2015/05/20 963 967 951 951 1,174,200
2015/05/19 956 968 956 965 673,100
2015/05/18 961 966 956 960 614,700
2015/05/15 1,070 1,075 1,063 1,067 21,500
2015/05/14 1,071 1,071 1,057 1,062 27,600
2015/05/13 1,069 1,075 1,057 1,063 33,000
2015/05/12 1,085 1,087 1,060 1,069 45,400
2015/05/11 1,080 1,086 1,074 1,075 32,600
2015/05/08 1,057 1,070 1,055 1,070 25,400
2015/05/07 1,052 1,058 1,051 1,052 21,200
2015/05/01 1,060 1,064 1,051 1,053 32,400
2015/04/30 1,060 1,070 1,060 1,063 33,900
2015/04/28 1,063 1,070 1,055 1,064 35,300
2015/04/27 1,063 1,070 1,054 1,057 24,800
2015/04/24 1,051 1,060 1,050 1,053 16,700
2015/04/23 1,058 1,062 1,048 1,051 37,000
2015/04/22 1,053 1,058 1,045 1,049 24,500
2015/04/21 1,053 1,061 1,045 1,047 50,100
2015/04/20 1,050 1,068 1,050 1,055 39,700
2015/04/17 1,058 1,066 1,053 1,056 29,500
2015/04/16 1,065 1,067 1,050 1,061 43,500
2015/04/15 1,066 1,073 1,065 1,067 32,000
2015/04/14 1,069 1,082 1,069 1,079 29,600
2015/04/13 1,073 1,076 1,065 1,069 27,300
2015/04/10 1,074 1,075 1,061 1,068 28,800
2015/04/09 1,079 1,079 1,066 1,073 27,700
2015/04/08 1,065 1,087 1,061 1,079 46,500
2015/04/07 1,055 1,064 1,055 1,059 33,400
2015/04/06 1,055 1,069 1,055 1,060 26,900
2015/04/03 1,074 1,074 1,064 1,069 25,200
2015/04/02 1,033 1,082 1,033 1,074 65,200
2015/04/01 1,048 1,052 1,031 1,035 110,200
2015/03/31 1,092 1,097 1,062 1,062 118,000
2015/03/30 1,086 1,107 1,082 1,094 89,800
2015/03/27 1,101 1,112 1,097 1,097 223,000
2015/03/26 1,125 1,127 1,110 1,110 292,000
2015/03/25 1,140 1,143 1,137 1,138 107,000
2015/03/24 1,139 1,144 1,137 1,142 84,300
2015/03/23 1,137 1,141 1,136 1,139 59,300
2015/03/20 1,136 1,137 1,131 1,135 52,500
2015/03/19 1,138 1,139 1,131 1,132 44,700
2015/03/18 1,138 1,139 1,131 1,135 46,300
2015/03/17 1,133 1,139 1,130 1,137 47,800
2015/03/16 1,130 1,132 1,128 1,131 49,900
2015/03/13 1,120 1,129 1,119 1,128 73,700
2015/03/12 1,109 1,119 1,109 1,119 50,800
2015/03/11 1,108 1,115 1,108 1,112 60,500
2015/03/10 1,109 1,111 1,107 1,108 42,600
2015/03/09 1,109 1,112 1,105 1,110 43,500
2015/03/06 1,111 1,113 1,107 1,108 57,700
2015/03/05 1,112 1,112 1,107 1,111 40,400
2015/03/04 1,105 1,112 1,104 1,107 25,800
2015/03/03 1,109 1,113 1,106 1,109 43,000
2015/03/02 1,108 1,116 1,107 1,107 42,400
2015/02/27 1,110 1,114 1,104 1,108 47,900
2015/02/26 1,103 1,112 1,103 1,110 57,700
2015/02/25 1,095 1,108 1,095 1,104 22,900
2015/02/24 1,090 1,109 1,090 1,106 37,600
2015/02/23 1,114 1,114 1,089 1,091 98,100
2015/02/20 1,109 1,116 1,108 1,114 38,800
2015/02/19 1,108 1,119 1,106 1,117 42,500
2015/02/18 1,111 1,119 1,105 1,107 53,800
2015/02/17 1,113 1,127 1,109 1,111 41,200
2015/02/16 1,135 1,138 1,108 1,113 84,300
2015/02/13 1,138 1,144 1,132 1,132 34,900
2015/02/12 1,126 1,150 1,126 1,140 53,700
2015/02/10 1,144 1,150 1,110 1,126 72,400
2015/02/09 1,107 1,144 1,107 1,143 72,700
2015/02/06 1,099 1,104 1,096 1,102 28,400
2015/02/05 1,105 1,113 1,095 1,099 47,200
2015/02/04 1,068 1,118 1,068 1,105 77,200
2015/02/03 1,099 1,125 1,060 1,068 123,100
2015/02/02 1,032 1,103 1,030 1,086 147,900
2015/01/30 1,038 1,050 1,035 1,036 43,500
2015/01/29 1,030 1,050 1,020 1,043 54,400
2015/01/28 999 1,030 999 1,026 62,100
2015/01/27 985 999 984 999 48,100
2015/01/26 975 985 975 985 37,100
2015/01/23 975 977 973 976 24,800
2015/01/22 975 977 970 974 25,100
2015/01/21 974 980 974 975 37,600
2015/01/20 968 978 966 977 28,800
2015/01/19 976 978 963 970 46,500
2015/01/16 976 977 965 970 44,500
2015/01/15 968 979 967 979 43,400
2015/01/14 965 974 965 966 33,000
2015/01/13 973 973 953 964 47,500
2015/01/09 959 979 959 972 50,100
2015/01/08 944 958 943 955 49,400
2015/01/07 939 946 939 942 39,700
2015/01/06 937 947 937 940 48,400
2015/01/05 934 942 931 940 40,500

このページの先頭へ