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
2017/12/29 939 945 938 939 29,900
2017/12/28 945 948 939 939 37,900
2017/12/27 945 950 943 945 29,000
2017/12/26 944 947 939 943 47,600
2017/12/25 941 944 937 944 42,400
2017/12/22 936 948 935 944 109,400
2017/12/21 923 935 923 935 37,100
2017/12/20 924 928 923 923 39,400
2017/12/19 927 929 925 925 50,400
2017/12/18 932 934 928 929 50,200
2017/12/15 932 936 928 931 52,200
2017/12/14 942 942 936 938 34,000
2017/12/13 939 942 936 938 41,800
2017/12/12 939 940 937 939 25,500
2017/12/11 934 938 931 938 46,200
2017/12/08 926 940 926 938 53,600
2017/12/07 928 937 928 934 32,300
2017/12/06 934 935 925 926 63,200
2017/12/05 934 939 933 938 35,200
2017/12/04 931 939 929 938 60,600
2017/12/01 919 930 919 929 42,600
2017/11/30 922 925 920 922 39,800
2017/11/29 930 931 922 922 53,200
2017/11/28 929 931 925 930 16,800
2017/11/27 925 931 925 929 35,700
2017/11/24 918 926 917 925 27,200
2017/11/22 923 923 918 918 22,700
2017/11/21 915 928 913 924 44,600
2017/11/20 915 919 912 917 42,900
2017/11/17 915 924 915 919 37,500
2017/11/16 910 921 910 915 46,600
2017/11/15 923 923 912 912 108,300
2017/11/14 924 930 922 925 44,000
2017/11/13 925 931 923 928 35,300
2017/11/10 922 932 922 930 48,400
2017/11/09 934 936 923 929 71,600
2017/11/08 925 933 922 933 61,400
2017/11/07 928 930 922 927 90,400
2017/11/06 935 941 924 936 88,500
2017/11/02 930 934 927 932 36,400
2017/11/01 925 930 923 928 42,800
2017/10/31 922 927 922 924 41,500
2017/10/30 923 927 923 923 68,400
2017/10/27 926 929 924 925 49,000
2017/10/26 928 928 923 926 39,700
2017/10/25 929 931 925 925 41,100
2017/10/24 934 936 928 930 37,800
2017/10/23 927 936 927 934 38,100
2017/10/20 931 931 925 927 94,100
2017/10/19 946 946 933 933 58,400
2017/10/18 939 953 939 946 123,200
2017/10/17 940 945 939 943 51,500
2017/10/16 940 944 937 941 55,300
2017/10/13 942 947 941 944 107,100
2017/10/12 938 942 936 937 53,700
2017/10/11 938 944 937 942 70,700
2017/10/10 926 940 926 938 81,400
2017/10/06 927 932 926 928 51,000
2017/10/05 925 931 923 931 38,900
2017/10/04 934 934 923 927 62,400
2017/10/03 930 935 929 935 74,600
2017/10/02 926 930 922 928 70,800
2017/09/29 923 926 921 923 60,000
2017/09/28 921 928 919 923 90,800
2017/09/27 930 935 915 921 415,000
2017/09/26 953 958 944 944 591,900
2017/09/25 947 957 945 951 247,300
2017/09/22 945 947 940 944 124,600
2017/09/21 943 948 941 947 109,600
2017/09/20 946 948 943 944 113,900
2017/09/19 941 946 938 946 143,100
2017/09/15 940 942 934 935 131,100
2017/09/14 945 946 941 941 74,400
2017/09/13 938 944 937 944 84,500
2017/09/12 938 940 935 937 66,000
2017/09/11 936 938 934 934 46,500
2017/09/08 933 936 931 933 66,400
2017/09/07 930 934 927 933 41,800
2017/09/06 924 927 922 924 83,800
2017/09/05 931 934 927 927 63,200
2017/09/04 939 939 930 930 99,100
2017/09/01 937 940 935 938 40,500
2017/08/31 937 939 935 935 39,300
2017/08/30 936 938 934 937 41,300
2017/08/29 930 935 930 934 41,400
2017/08/28 931 934 930 933 43,000
2017/08/25 931 934 930 933 36,300
2017/08/24 929 934 927 929 29,800
2017/08/23 932 932 927 929 32,800
2017/08/22 931 931 927 929 24,000
2017/08/21 932 935 930 934 27,200
2017/08/18 925 935 922 929 43,000
2017/08/17 927 929 925 928 22,800
2017/08/16 932 932 924 924 40,400
2017/08/15 920 932 920 926 39,800
2017/08/14 920 925 917 920 79,100
2017/08/10 933 937 932 937 30,900
2017/08/09 939 940 927 930 63,800
2017/08/08 935 940 935 939 49,900
2017/08/07 930 934 930 932 60,900
2017/08/04 923 929 922 929 43,300
2017/08/03 921 924 919 924 22,500
2017/08/02 921 922 916 920 31,700
2017/08/01 921 921 917 920 29,300
2017/07/31 920 922 916 917 32,800
2017/07/28 917 920 916 919 24,000
2017/07/27 919 921 915 917 58,300
2017/07/26 920 920 917 919 27,300
2017/07/25 915 919 913 917 32,800
2017/07/24 915 916 912 916 29,100
2017/07/21 916 917 912 915 27,300
2017/07/20 917 918 914 916 27,500
2017/07/19 918 918 913 915 24,300
2017/07/18 914 917 910 917 40,900
2017/07/14 910 914 907 911 45,600
2017/07/13 905 908 904 908 19,000
2017/07/12 907 908 903 905 22,900
2017/07/11 902 909 902 907 42,800
2017/07/10 901 905 901 902 24,400
2017/07/07 911 911 901 901 88,300
2017/07/06 913 917 911 916 29,800
2017/07/05 910 915 906 912 36,400
2017/07/04 916 917 911 912 40,000
2017/07/03 908 919 907 916 68,000
2017/06/30 900 911 898 905 45,000
2017/06/29 902 903 898 900 32,400
2017/06/28 903 904 897 900 51,800
2017/06/27 907 907 900 902 32,900
2017/06/26 909 912 903 903 25,000
2017/06/23 915 915 905 905 32,600
2017/06/22 917 918 910 912 37,100
2017/06/21 926 926 915 915 46,100
2017/06/20 916 929 916 927 115,500
2017/06/19 908 915 908 914 51,300
2017/06/16 905 912 905 908 73,300
2017/06/15 904 909 904 906 68,000
2017/06/14 904 907 903 904 43,900
2017/06/13 901 905 900 903 26,000
2017/06/12 898 907 897 905 46,100
2017/06/09 902 903 897 898 47,800
2017/06/08 905 907 903 904 48,500
2017/06/07 906 906 900 902 37,100
2017/06/06 906 907 898 902 54,100
2017/06/05 900 904 898 901 49,300
2017/06/02 900 908 899 902 120,400
2017/06/01 898 900 897 900 52,800
2017/05/31 899 899 895 896 47,000
2017/05/30 893 899 893 896 47,100
2017/05/29 894 899 891 895 49,500
2017/05/26 892 895 890 893 27,200
2017/05/25 896 898 893 893 50,000
2017/05/24 894 896 889 894 64,000
2017/05/23 889 894 889 892 34,300
2017/05/22 890 895 889 890 52,700
2017/05/19 886 889 881 887 40,300
2017/05/18 883 892 882 891 82,700
2017/05/17 887 894 883 892 72,900
2017/05/16 893 895 888 892 85,300
2017/05/15 872 894 872 893 99,700
2017/05/12 870 880 869 878 53,400
2017/05/11 874 874 870 873 31,300
2017/05/10 870 874 870 874 34,700
2017/05/09 866 872 865 871 41,500
2017/05/08 860 869 859 868 53,700
2017/05/02 853 861 853 857 28,000
2017/05/01 851 858 850 855 23,800
2017/04/28 865 865 852 852 25,500
2017/04/27 865 869 858 863 34,200
2017/04/26 865 868 862 866 40,700
2017/04/25 858 863 856 861 51,800
2017/04/24 850 856 849 853 41,700
2017/04/21 847 850 842 847 23,500
2017/04/20 840 849 840 847 23,000
2017/04/19 830 845 830 842 51,200
2017/04/18 834 835 829 830 32,100
2017/04/17 826 833 823 831 32,100
2017/04/14 830 834 825 826 39,600
2017/04/13 829 833 828 833 25,400
2017/04/12 832 834 825 829 57,100
2017/04/11 838 844 833 833 61,700
2017/04/10 840 845 834 834 33,100
2017/04/07 831 845 831 836 60,700
2017/04/06 850 850 829 829 62,800
2017/04/05 845 850 841 847 46,400
2017/04/04 837 852 837 845 67,300
2017/04/03 842 845 837 837 68,600
2017/03/31 850 855 843 843 72,800
2017/03/30 855 858 846 851 75,800
2017/03/29 879 879 857 857 259,300
2017/03/28 889 896 889 895 218,800
2017/03/27 891 891 887 887 139,000
2017/03/24 890 892 886 891 114,600
2017/03/23 889 889 885 889 83,400
2017/03/22 893 893 887 889 86,000
2017/03/21 898 898 893 893 60,700
2017/03/17 898 899 896 896 46,200
2017/03/16 899 899 896 898 46,200
2017/03/15 898 899 895 898 53,500
2017/03/14 898 899 895 898 48,400
2017/03/13 895 897 892 896 45,800
2017/03/10 891 895 889 894 75,500
2017/03/09 888 890 887 889 41,200
2017/03/08 887 889 885 887 47,200
2017/03/07 888 888 885 886 74,100
2017/03/06 889 889 885 887 92,000
2017/03/03 885 888 884 887 61,600
2017/03/02 882 885 881 885 53,600
2017/03/01 882 883 878 880 37,100
2017/02/28 878 884 878 879 58,400
2017/02/27 877 878 874 877 37,700
2017/02/24 868 877 868 875 38,100
2017/02/23 865 873 865 873 27,800
2017/02/22 875 876 861 864 53,100
2017/02/21 869 876 867 875 47,900
2017/02/20 853 869 853 865 47,200
2017/02/17 858 860 850 851 70,800
2017/02/16 881 881 866 866 59,100
2017/02/15 885 887 874 876 71,600
2017/02/14 883 888 883 884 57,000
2017/02/13 879 883 877 881 52,000
2017/02/10 868 875 868 875 62,700
2017/02/09 859 869 859 866 50,500
2017/02/08 851 857 850 857 44,700
2017/02/07 847 850 847 849 43,400
2017/02/06 846 848 845 847 35,200
2017/02/03 841 847 841 845 33,800
2017/02/02 837 845 837 841 57,400
2017/02/01 838 838 834 836 28,300
2017/01/31 834 838 833 837 31,100
2017/01/30 826 835 825 834 41,300
2017/01/27 826 831 825 826 34,800
2017/01/26 830 832 825 826 46,600
2017/01/25 828 828 823 825 32,600
2017/01/24 823 826 822 825 30,300
2017/01/23 825 826 823 823 44,300
2017/01/20 823 827 823 825 36,100
2017/01/19 825 826 823 824 42,900
2017/01/18 821 824 820 823 48,200
2017/01/17 826 827 823 823 37,000
2017/01/16 825 828 824 825 37,900
2017/01/13 821 826 821 823 38,200
2017/01/12 825 826 820 822 61,600
2017/01/11 825 825 822 824 30,700
2017/01/10 823 824 819 824 72,400
2017/01/06 816 822 815 821 74,200
2017/01/05 818 821 817 820 70,200
2017/01/04 818 820 816 820 69,800

このページの先頭へ