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 |
---|---|---|---|---|---|
2016/12/30 | 815 | 818 | 814 | 818 | 54,800 |
2016/12/29 | 815 | 815 | 812 | 815 | 56,800 |
2016/12/28 | 811 | 815 | 811 | 815 | 47,700 |
2016/12/27 | 813 | 814 | 810 | 810 | 91,200 |
2016/12/26 | 814 | 815 | 812 | 812 | 80,000 |
2016/12/22 | 812 | 814 | 811 | 814 | 49,300 |
2016/12/21 | 813 | 815 | 812 | 813 | 50,800 |
2016/12/20 | 813 | 815 | 812 | 813 | 55,700 |
2016/12/19 | 812 | 813 | 810 | 813 | 62,700 |
2016/12/16 | 818 | 818 | 812 | 813 | 86,700 |
2016/12/15 | 816 | 820 | 814 | 817 | 60,900 |
2016/12/14 | 820 | 820 | 815 | 817 | 47,000 |
2016/12/13 | 814 | 818 | 814 | 818 | 62,800 |
2016/12/12 | 812 | 815 | 812 | 815 | 61,300 |
2016/12/09 | 811 | 815 | 811 | 815 | 52,600 |
2016/12/08 | 815 | 816 | 810 | 816 | 58,500 |
2016/12/07 | 811 | 814 | 808 | 814 | 37,800 |
2016/12/06 | 806 | 810 | 806 | 809 | 47,400 |
2016/12/05 | 810 | 810 | 804 | 804 | 55,300 |
2016/12/02 | 819 | 820 | 810 | 811 | 41,700 |
2016/12/01 | 820 | 823 | 818 | 819 | 59,700 |
2016/11/30 | 814 | 818 | 813 | 817 | 47,300 |
2016/11/29 | 816 | 816 | 812 | 814 | 48,900 |
2016/11/28 | 808 | 815 | 808 | 815 | 58,900 |
2016/11/25 | 807 | 811 | 807 | 808 | 60,000 |
2016/11/24 | 806 | 806 | 803 | 805 | 57,300 |
2016/11/22 | 804 | 806 | 803 | 804 | 38,600 |
2016/11/21 | 805 | 807 | 804 | 804 | 50,200 |
2016/11/18 | 805 | 809 | 802 | 804 | 51,500 |
2016/11/17 | 805 | 809 | 803 | 804 | 41,800 |
2016/11/16 | 810 | 811 | 805 | 807 | 38,400 |
2016/11/15 | 807 | 808 | 803 | 803 | 44,800 |
2016/11/14 | 809 | 813 | 806 | 807 | 41,800 |
2016/11/11 | 814 | 817 | 808 | 809 | 44,800 |
2016/11/10 | 805 | 814 | 805 | 814 | 66,800 |
2016/11/09 | 808 | 810 | 792 | 797 | 125,000 |
2016/11/08 | 802 | 805 | 800 | 803 | 38,900 |
2016/11/07 | 808 | 814 | 800 | 802 | 87,500 |
2016/11/04 | 820 | 820 | 805 | 811 | 114,100 |
2016/11/02 | 820 | 823 | 820 | 821 | 32,200 |
2016/11/01 | 821 | 823 | 821 | 823 | 57,700 |
2016/10/31 | 824 | 828 | 821 | 824 | 38,100 |
2016/10/28 | 821 | 824 | 820 | 824 | 57,000 |
2016/10/27 | 823 | 823 | 820 | 821 | 23,600 |
2016/10/26 | 825 | 826 | 821 | 823 | 30,500 |
2016/10/25 | 821 | 824 | 821 | 823 | 31,100 |
2016/10/24 | 824 | 825 | 820 | 821 | 29,800 |
2016/10/21 | 824 | 825 | 821 | 822 | 33,100 |
2016/10/20 | 825 | 827 | 824 | 826 | 30,700 |
2016/10/19 | 822 | 826 | 822 | 826 | 26,300 |
2016/10/18 | 823 | 826 | 822 | 825 | 35,400 |
2016/10/17 | 823 | 824 | 820 | 821 | 33,800 |
2016/10/14 | 824 | 825 | 820 | 823 | 29,000 |
2016/10/13 | 820 | 825 | 820 | 824 | 35,300 |
2016/10/12 | 824 | 826 | 819 | 819 | 42,800 |
2016/10/11 | 827 | 831 | 823 | 827 | 41,400 |
2016/10/07 | 827 | 827 | 820 | 822 | 38,500 |
2016/10/06 | 824 | 828 | 821 | 822 | 53,200 |
2016/10/05 | 820 | 822 | 818 | 820 | 53,700 |
2016/10/04 | 817 | 826 | 815 | 825 | 75,200 |
2016/10/03 | 810 | 819 | 810 | 813 | 47,200 |
2016/09/30 | 803 | 813 | 802 | 809 | 114,100 |
2016/09/29 | 817 | 822 | 810 | 814 | 129,100 |
2016/09/28 | 828 | 832 | 815 | 819 | 251,400 |
2016/09/27 | 844 | 850 | 842 | 850 | 327,800 |
2016/09/26 | 847 | 848 | 842 | 843 | 133,500 |
2016/09/23 | 840 | 848 | 839 | 847 | 108,000 |
2016/09/21 | 833 | 838 | 830 | 838 | 101,100 |
2016/09/20 | 829 | 835 | 829 | 833 | 96,200 |
2016/09/16 | 825 | 829 | 824 | 829 | 35,800 |
2016/09/15 | 825 | 828 | 824 | 826 | 60,200 |
2016/09/14 | 826 | 831 | 826 | 828 | 45,000 |
2016/09/13 | 833 | 834 | 829 | 831 | 47,400 |
2016/09/12 | 824 | 831 | 824 | 830 | 45,600 |
2016/09/09 | 823 | 828 | 823 | 826 | 61,900 |
2016/09/08 | 821 | 825 | 820 | 824 | 41,400 |
2016/09/07 | 820 | 822 | 818 | 821 | 41,700 |
2016/09/06 | 818 | 820 | 817 | 820 | 34,800 |
2016/09/05 | 819 | 820 | 818 | 818 | 46,000 |
2016/09/02 | 820 | 821 | 817 | 819 | 35,200 |
2016/09/01 | 817 | 821 | 816 | 820 | 29,400 |
2016/08/31 | 818 | 820 | 816 | 818 | 31,500 |
2016/08/30 | 820 | 821 | 817 | 818 | 32,500 |
2016/08/29 | 819 | 819 | 815 | 818 | 28,800 |
2016/08/26 | 814 | 818 | 812 | 815 | 35,800 |
2016/08/25 | 817 | 819 | 815 | 815 | 23,100 |
2016/08/24 | 817 | 820 | 816 | 816 | 14,800 |
2016/08/23 | 814 | 818 | 814 | 817 | 27,000 |
2016/08/22 | 814 | 815 | 813 | 815 | 20,600 |
2016/08/19 | 817 | 817 | 813 | 814 | 34,100 |
2016/08/18 | 817 | 819 | 815 | 815 | 25,000 |
2016/08/17 | 818 | 822 | 817 | 818 | 38,700 |
2016/08/16 | 823 | 823 | 819 | 819 | 34,400 |
2016/08/15 | 820 | 823 | 819 | 822 | 12,800 |
2016/08/12 | 821 | 823 | 818 | 820 | 29,800 |
2016/08/10 | 818 | 820 | 818 | 820 | 15,300 |
2016/08/09 | 820 | 821 | 817 | 820 | 27,000 |
2016/08/08 | 821 | 821 | 815 | 819 | 20,900 |
2016/08/05 | 815 | 820 | 813 | 815 | 26,200 |
2016/08/04 | 815 | 818 | 811 | 815 | 30,300 |
2016/08/03 | 811 | 819 | 811 | 815 | 31,000 |
2016/08/02 | 817 | 822 | 815 | 818 | 21,500 |
2016/08/01 | 813 | 822 | 811 | 817 | 33,500 |
2016/07/29 | 815 | 820 | 814 | 816 | 31,100 |
2016/07/28 | 816 | 819 | 815 | 818 | 21,100 |
2016/07/27 | 820 | 822 | 816 | 817 | 24,200 |
2016/07/26 | 820 | 820 | 815 | 817 | 31,600 |
2016/07/25 | 819 | 823 | 817 | 819 | 29,300 |
2016/07/22 | 818 | 821 | 816 | 820 | 23,000 |
2016/07/21 | 820 | 823 | 819 | 821 | 43,100 |
2016/07/20 | 816 | 819 | 816 | 819 | 22,200 |
2016/07/19 | 817 | 820 | 816 | 819 | 45,500 |
2016/07/15 | 816 | 819 | 815 | 815 | 36,500 |
2016/07/14 | 814 | 819 | 814 | 815 | 39,500 |
2016/07/13 | 816 | 819 | 815 | 817 | 27,700 |
2016/07/12 | 820 | 820 | 815 | 817 | 39,500 |
2016/07/11 | 816 | 817 | 813 | 815 | 29,700 |
2016/07/08 | 817 | 817 | 808 | 808 | 37,900 |
2016/07/07 | 818 | 819 | 813 | 817 | 21,800 |
2016/07/06 | 814 | 817 | 808 | 816 | 42,000 |
2016/07/05 | 817 | 820 | 814 | 819 | 35,600 |
2016/07/04 | 814 | 818 | 811 | 814 | 36,200 |
2016/07/01 | 817 | 818 | 807 | 811 | 41,300 |
2016/06/30 | 818 | 820 | 815 | 816 | 30,300 |
2016/06/29 | 815 | 817 | 811 | 817 | 35,200 |
2016/06/28 | 800 | 815 | 796 | 811 | 48,600 |
2016/06/27 | 785 | 804 | 785 | 803 | 56,700 |
2016/06/24 | 808 | 813 | 780 | 785 | 103,400 |
2016/06/23 | 809 | 809 | 800 | 805 | 24,500 |
2016/06/22 | 810 | 810 | 800 | 809 | 26,900 |
2016/06/21 | 801 | 810 | 800 | 809 | 25,800 |
2016/06/20 | 797 | 808 | 797 | 803 | 31,500 |
2016/06/17 | 795 | 799 | 793 | 797 | 27,800 |
2016/06/16 | 805 | 805 | 795 | 795 | 32,900 |
2016/06/15 | 795 | 804 | 794 | 800 | 35,900 |
2016/06/14 | 800 | 804 | 796 | 800 | 44,500 |
2016/06/13 | 814 | 814 | 800 | 800 | 37,400 |
2016/06/10 | 819 | 819 | 811 | 814 | 44,800 |
2016/06/09 | 813 | 817 | 811 | 815 | 17,700 |
2016/06/08 | 817 | 819 | 815 | 816 | 25,300 |
2016/06/07 | 814 | 818 | 813 | 815 | 23,800 |
2016/06/06 | 808 | 815 | 807 | 815 | 27,400 |
2016/06/03 | 809 | 818 | 809 | 817 | 34,800 |
2016/06/02 | 813 | 816 | 809 | 810 | 27,600 |
2016/06/01 | 813 | 816 | 811 | 814 | 30,400 |
2016/05/31 | 809 | 814 | 809 | 813 | 39,900 |
2016/05/30 | 805 | 810 | 802 | 808 | 35,800 |
2016/05/27 | 801 | 805 | 801 | 803 | 23,700 |
2016/05/26 | 805 | 805 | 800 | 801 | 20,900 |
2016/05/25 | 801 | 804 | 799 | 802 | 35,600 |
2016/05/24 | 797 | 799 | 793 | 795 | 22,300 |
2016/05/23 | 797 | 801 | 794 | 798 | 38,000 |
2016/05/20 | 793 | 800 | 793 | 797 | 25,000 |
2016/05/19 | 787 | 797 | 787 | 794 | 35,800 |
2016/05/18 | 788 | 792 | 783 | 786 | 36,000 |
2016/05/17 | 794 | 794 | 786 | 788 | 24,400 |
2016/05/16 | 795 | 796 | 783 | 785 | 41,900 |
2016/05/13 | 794 | 794 | 786 | 791 | 25,300 |
2016/05/12 | 795 | 797 | 785 | 792 | 68,300 |
2016/05/11 | 813 | 814 | 794 | 802 | 55,300 |
2016/05/10 | 799 | 811 | 799 | 809 | 56,000 |
2016/05/09 | 790 | 799 | 790 | 797 | 31,000 |
2016/05/06 | 781 | 802 | 781 | 788 | 42,600 |
2016/05/02 | 790 | 790 | 777 | 778 | 71,700 |
2016/04/28 | 808 | 811 | 792 | 792 | 64,500 |
2016/04/27 | 805 | 810 | 802 | 803 | 35,100 |
2016/04/26 | 808 | 812 | 807 | 810 | 33,200 |
2016/04/25 | 804 | 812 | 804 | 807 | 33,900 |
2016/04/22 | 800 | 808 | 800 | 807 | 29,300 |
2016/04/21 | 810 | 816 | 808 | 812 | 54,500 |
2016/04/20 | 800 | 809 | 800 | 802 | 59,700 |
2016/04/19 | 797 | 805 | 794 | 801 | 60,900 |
2016/04/18 | 794 | 794 | 786 | 787 | 48,600 |
2016/04/15 | 795 | 798 | 792 | 797 | 40,300 |
2016/04/14 | 792 | 795 | 787 | 795 | 54,000 |
2016/04/13 | 786 | 790 | 784 | 787 | 27,000 |
2016/04/12 | 787 | 791 | 783 | 784 | 37,100 |
2016/04/11 | 785 | 789 | 781 | 787 | 26,800 |
2016/04/08 | 770 | 790 | 765 | 781 | 83,600 |
2016/04/07 | 769 | 784 | 767 | 779 | 68,700 |
2016/04/06 | 761 | 768 | 756 | 762 | 72,100 |
2016/04/05 | 775 | 778 | 760 | 762 | 78,700 |
2016/04/04 | 776 | 786 | 771 | 775 | 68,900 |
2016/04/01 | 787 | 787 | 766 | 766 | 133,500 |
2016/03/31 | 800 | 800 | 788 | 788 | 63,800 |
2016/03/30 | 801 | 804 | 795 | 795 | 77,200 |
2016/03/29 | 803 | 804 | 798 | 798 | 187,300 |
2016/03/28 | 818 | 823 | 814 | 823 | 397,400 |
2016/03/25 | 826 | 827 | 811 | 816 | 192,700 |
2016/03/24 | 828 | 831 | 825 | 826 | 75,300 |
2016/03/23 | 824 | 833 | 824 | 828 | 75,800 |
2016/03/22 | 819 | 828 | 819 | 825 | 85,600 |
2016/03/18 | 819 | 822 | 811 | 816 | 64,000 |
2016/03/17 | 814 | 825 | 814 | 818 | 58,000 |
2016/03/16 | 812 | 825 | 812 | 815 | 69,500 |
2016/03/15 | 808 | 819 | 806 | 816 | 66,000 |
2016/03/14 | 798 | 809 | 794 | 807 | 70,700 |
2016/03/11 | 790 | 794 | 786 | 792 | 107,400 |
2016/03/10 | 792 | 797 | 789 | 792 | 60,200 |
2016/03/09 | 788 | 790 | 783 | 785 | 66,900 |
2016/03/08 | 800 | 802 | 784 | 791 | 151,000 |
2016/03/07 | 805 | 807 | 799 | 800 | 92,500 |
2016/03/04 | 804 | 804 | 798 | 804 | 102,300 |
2016/03/03 | 805 | 808 | 800 | 804 | 83,100 |
2016/03/02 | 806 | 808 | 800 | 803 | 92,200 |
2016/03/01 | 795 | 804 | 795 | 802 | 57,000 |
2016/02/29 | 809 | 810 | 795 | 796 | 87,600 |
2016/02/26 | 796 | 812 | 796 | 806 | 89,000 |
2016/02/25 | 776 | 792 | 776 | 792 | 95,200 |
2016/02/24 | 773 | 785 | 766 | 774 | 84,400 |
2016/02/23 | 785 | 786 | 772 | 773 | 103,500 |
2016/02/22 | 786 | 786 | 778 | 780 | 99,900 |
2016/02/19 | 787 | 790 | 783 | 788 | 61,200 |
2016/02/18 | 794 | 794 | 785 | 787 | 75,700 |
2016/02/17 | 782 | 797 | 781 | 785 | 68,200 |
2016/02/16 | 800 | 800 | 782 | 783 | 144,100 |
2016/02/15 | 782 | 808 | 781 | 800 | 95,000 |
2016/02/12 | 755 | 765 | 740 | 740 | 193,800 |
2016/02/10 | 825 | 828 | 786 | 798 | 203,400 |
2016/02/09 | 840 | 840 | 826 | 831 | 133,700 |
2016/02/08 | 844 | 852 | 841 | 848 | 61,500 |
2016/02/05 | 853 | 853 | 841 | 846 | 77,200 |
2016/02/04 | 874 | 874 | 850 | 852 | 105,200 |
2016/02/03 | 864 | 872 | 861 | 866 | 53,200 |
2016/02/02 | 890 | 892 | 869 | 872 | 121,800 |
2016/02/01 | 891 | 903 | 891 | 900 | 70,100 |
2016/01/29 | 880 | 890 | 877 | 890 | 60,200 |
2016/01/28 | 872 | 887 | 872 | 882 | 35,000 |
2016/01/27 | 874 | 880 | 874 | 880 | 38,600 |
2016/01/26 | 871 | 877 | 866 | 869 | 28,800 |
2016/01/25 | 874 | 879 | 862 | 878 | 73,100 |
2016/01/22 | 842 | 855 | 834 | 854 | 74,300 |
2016/01/21 | 848 | 858 | 832 | 832 | 79,300 |
2016/01/20 | 869 | 873 | 850 | 850 | 92,500 |
2016/01/19 | 863 | 869 | 860 | 860 | 37,600 |
2016/01/18 | 852 | 865 | 851 | 862 | 46,200 |
2016/01/15 | 875 | 875 | 865 | 870 | 44,000 |
2016/01/14 | 858 | 866 | 852 | 861 | 78,300 |
2016/01/13 | 860 | 875 | 860 | 875 | 55,200 |
2016/01/12 | 861 | 867 | 850 | 850 | 99,300 |
2016/01/08 | 879 | 879 | 863 | 865 | 103,100 |
2016/01/07 | 894 | 894 | 880 | 881 | 63,900 |
2016/01/06 | 895 | 903 | 891 | 891 | 54,700 |
2016/01/05 | 891 | 899 | 883 | 897 | 51,900 |
2016/01/04 | 902 | 905 | 898 | 898 | 59,300 |