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 |
---|---|---|---|---|---|
2018/12/28 | 990 | 990 | 972 | 986 | 53,400 |
2018/12/27 | 994 | 996 | 977 | 992 | 68,700 |
2018/12/26 | 923 | 975 | 923 | 949 | 100,000 |
2018/12/25 | 931 | 940 | 913 | 922 | 114,400 |
2018/12/21 | 980 | 980 | 961 | 961 | 84,600 |
2018/12/20 | 992 | 994 | 980 | 980 | 72,000 |
2018/12/19 | 1,001 | 1,004 | 995 | 995 | 57,300 |
2018/12/18 | 1,002 | 1,010 | 1,000 | 1,001 | 54,200 |
2018/12/17 | 1,009 | 1,013 | 1,007 | 1,011 | 37,100 |
2018/12/14 | 1,013 | 1,014 | 1,002 | 1,005 | 47,000 |
2018/12/13 | 1,008 | 1,014 | 1,005 | 1,010 | 30,300 |
2018/12/12 | 1,001 | 1,012 | 1,001 | 1,010 | 31,600 |
2018/12/11 | 1,006 | 1,009 | 1,000 | 1,000 | 38,500 |
2018/12/10 | 1,010 | 1,016 | 1,001 | 1,005 | 57,400 |
2018/12/07 | 1,015 | 1,027 | 1,013 | 1,025 | 37,800 |
2018/12/06 | 1,025 | 1,027 | 1,012 | 1,019 | 37,900 |
2018/12/05 | 1,015 | 1,038 | 1,010 | 1,022 | 42,600 |
2018/12/04 | 1,030 | 1,035 | 1,021 | 1,021 | 41,200 |
2018/12/03 | 1,035 | 1,039 | 1,031 | 1,036 | 38,700 |
2018/11/30 | 1,030 | 1,034 | 1,024 | 1,032 | 31,000 |
2018/11/29 | 1,030 | 1,035 | 1,020 | 1,020 | 27,400 |
2018/11/28 | 1,032 | 1,033 | 1,029 | 1,033 | 25,400 |
2018/11/27 | 1,032 | 1,032 | 1,024 | 1,026 | 23,100 |
2018/11/26 | 1,030 | 1,034 | 1,024 | 1,031 | 44,900 |
2018/11/22 | 1,024 | 1,029 | 1,011 | 1,028 | 32,100 |
2018/11/21 | 1,010 | 1,028 | 1,006 | 1,025 | 61,000 |
2018/11/20 | 1,011 | 1,019 | 1,004 | 1,017 | 38,400 |
2018/11/19 | 1,005 | 1,011 | 1,001 | 1,009 | 35,200 |
2018/11/16 | 999 | 1,014 | 996 | 1,008 | 37,700 |
2018/11/15 | 1,001 | 1,004 | 998 | 1,003 | 29,900 |
2018/11/14 | 1,005 | 1,009 | 999 | 1,000 | 28,300 |
2018/11/13 | 1,000 | 1,009 | 997 | 1,004 | 36,800 |
2018/11/12 | 1,013 | 1,018 | 1,008 | 1,011 | 32,500 |
2018/11/09 | 1,010 | 1,015 | 1,008 | 1,010 | 38,800 |
2018/11/08 | 1,000 | 1,015 | 1,000 | 1,007 | 69,100 |
2018/11/07 | 991 | 998 | 990 | 994 | 27,400 |
2018/11/06 | 992 | 992 | 983 | 991 | 29,000 |
2018/11/05 | 982 | 988 | 981 | 981 | 34,600 |
2018/11/02 | 998 | 998 | 982 | 989 | 38,900 |
2018/11/01 | 998 | 999 | 989 | 993 | 35,300 |
2018/10/31 | 1,004 | 1,004 | 989 | 998 | 44,100 |
2018/10/30 | 975 | 1,003 | 975 | 998 | 92,000 |
2018/10/29 | 983 | 988 | 974 | 974 | 99,500 |
2018/10/26 | 991 | 994 | 986 | 987 | 47,800 |
2018/10/25 | 992 | 993 | 981 | 986 | 60,800 |
2018/10/24 | 998 | 1,003 | 994 | 997 | 33,600 |
2018/10/23 | 998 | 1,000 | 995 | 995 | 28,000 |
2018/10/22 | 1,001 | 1,010 | 996 | 1,005 | 27,000 |
2018/10/19 | 1,001 | 1,005 | 1,000 | 1,002 | 19,700 |
2018/10/18 | 999 | 1,012 | 999 | 1,007 | 41,700 |
2018/10/17 | 985 | 997 | 983 | 993 | 36,700 |
2018/10/16 | 987 | 988 | 978 | 979 | 84,700 |
2018/10/15 | 999 | 999 | 988 | 988 | 79,300 |
2018/10/12 | 1,000 | 1,001 | 997 | 997 | 65,100 |
2018/10/11 | 1,000 | 1,008 | 998 | 1,002 | 95,500 |
2018/10/10 | 1,008 | 1,020 | 1,006 | 1,011 | 46,900 |
2018/10/09 | 1,006 | 1,010 | 1,003 | 1,008 | 37,600 |
2018/10/05 | 1,005 | 1,009 | 1,000 | 1,006 | 38,600 |
2018/10/04 | 1,010 | 1,010 | 1,001 | 1,006 | 42,000 |
2018/10/03 | 1,022 | 1,022 | 1,007 | 1,009 | 37,700 |
2018/10/02 | 1,015 | 1,029 | 1,013 | 1,021 | 76,900 |
2018/10/01 | 1,013 | 1,013 | 1,008 | 1,008 | 33,700 |
2018/09/28 | 1,006 | 1,023 | 1,006 | 1,015 | 61,000 |
2018/09/27 | 1,016 | 1,016 | 1,005 | 1,006 | 83,900 |
2018/09/26 | 1,030 | 1,033 | 1,003 | 1,007 | 395,200 |
2018/09/25 | 1,040 | 1,048 | 1,037 | 1,045 | 464,200 |
2018/09/21 | 1,040 | 1,048 | 1,040 | 1,040 | 146,700 |
2018/09/20 | 1,046 | 1,049 | 1,036 | 1,045 | 86,300 |
2018/09/19 | 1,046 | 1,050 | 1,045 | 1,050 | 94,800 |
2018/09/18 | 1,030 | 1,047 | 1,030 | 1,041 | 115,800 |
2018/09/14 | 1,030 | 1,032 | 1,025 | 1,028 | 80,300 |
2018/09/13 | 1,024 | 1,037 | 1,024 | 1,032 | 46,000 |
2018/09/12 | 1,031 | 1,035 | 1,016 | 1,025 | 74,500 |
2018/09/11 | 1,035 | 1,036 | 1,028 | 1,035 | 34,100 |
2018/09/10 | 1,014 | 1,036 | 1,013 | 1,035 | 76,200 |
2018/09/07 | 1,017 | 1,018 | 1,011 | 1,014 | 37,000 |
2018/09/06 | 1,002 | 1,018 | 1,001 | 1,017 | 74,800 |
2018/09/05 | 1,001 | 1,006 | 1,000 | 1,003 | 49,000 |
2018/09/04 | 1,004 | 1,004 | 1,000 | 1,002 | 53,000 |
2018/09/03 | 1,000 | 1,002 | 997 | 998 | 190,400 |
2018/08/31 | 1,005 | 1,005 | 1,001 | 1,001 | 85,200 |
2018/08/30 | 1,002 | 1,004 | 1,000 | 1,001 | 46,000 |
2018/08/29 | 1,000 | 1,007 | 1,000 | 1,003 | 42,400 |
2018/08/28 | 1,004 | 1,005 | 1,001 | 1,003 | 28,100 |
2018/08/27 | 1,000 | 1,003 | 1,000 | 1,002 | 21,900 |
2018/08/24 | 1,001 | 1,003 | 998 | 999 | 24,500 |
2018/08/23 | 1,005 | 1,005 | 999 | 1,001 | 22,000 |
2018/08/22 | 995 | 1,001 | 992 | 1,001 | 39,800 |
2018/08/21 | 1,000 | 1,001 | 995 | 995 | 36,100 |
2018/08/20 | 995 | 1,004 | 994 | 1,000 | 33,800 |
2018/08/17 | 991 | 997 | 987 | 997 | 35,400 |
2018/08/16 | 992 | 997 | 990 | 992 | 35,900 |
2018/08/15 | 995 | 999 | 992 | 994 | 26,700 |
2018/08/14 | 991 | 994 | 990 | 993 | 38,700 |
2018/08/13 | 997 | 997 | 991 | 992 | 45,900 |
2018/08/10 | 999 | 1,001 | 996 | 998 | 38,200 |
2018/08/09 | 1,005 | 1,005 | 999 | 999 | 31,700 |
2018/08/08 | 998 | 1,004 | 998 | 1,000 | 28,800 |
2018/08/07 | 997 | 1,002 | 997 | 1,001 | 21,500 |
2018/08/06 | 1,001 | 1,003 | 996 | 997 | 22,900 |
2018/08/03 | 1,007 | 1,007 | 997 | 1,001 | 39,700 |
2018/08/02 | 1,011 | 1,017 | 1,006 | 1,006 | 48,500 |
2018/08/01 | 1,013 | 1,013 | 1,004 | 1,007 | 27,600 |
2018/07/31 | 1,004 | 1,010 | 999 | 1,004 | 38,600 |
2018/07/30 | 1,000 | 1,013 | 1,000 | 1,004 | 21,200 |
2018/07/27 | 1,000 | 1,007 | 997 | 1,003 | 35,000 |
2018/07/26 | 993 | 999 | 992 | 999 | 29,000 |
2018/07/25 | 996 | 997 | 987 | 987 | 31,000 |
2018/07/24 | 998 | 998 | 991 | 994 | 31,500 |
2018/07/23 | 999 | 1,001 | 991 | 991 | 31,000 |
2018/07/20 | 998 | 1,001 | 993 | 997 | 28,800 |
2018/07/19 | 1,000 | 1,000 | 993 | 998 | 43,800 |
2018/07/18 | 999 | 1,002 | 996 | 999 | 29,400 |
2018/07/17 | 997 | 999 | 993 | 993 | 51,000 |
2018/07/13 | 985 | 996 | 985 | 991 | 31,200 |
2018/07/12 | 990 | 995 | 985 | 985 | 27,200 |
2018/07/11 | 988 | 993 | 980 | 980 | 96,900 |
2018/07/10 | 991 | 1,004 | 989 | 992 | 44,700 |
2018/07/09 | 985 | 991 | 983 | 987 | 50,300 |
2018/07/06 | 990 | 997 | 985 | 990 | 48,900 |
2018/07/05 | 1,000 | 1,000 | 989 | 989 | 63,900 |
2018/07/04 | 997 | 1,001 | 991 | 1,001 | 51,300 |
2018/07/03 | 990 | 1,001 | 988 | 997 | 59,700 |
2018/07/02 | 1,009 | 1,009 | 990 | 991 | 82,100 |
2018/06/29 | 1,015 | 1,019 | 1,007 | 1,007 | 55,500 |
2018/06/28 | 1,040 | 1,040 | 1,016 | 1,016 | 78,300 |
2018/06/27 | 1,020 | 1,052 | 1,018 | 1,048 | 71,000 |
2018/06/26 | 1,022 | 1,023 | 1,007 | 1,015 | 50,100 |
2018/06/25 | 1,039 | 1,040 | 1,015 | 1,017 | 72,000 |
2018/06/22 | 1,029 | 1,038 | 1,028 | 1,037 | 57,800 |
2018/06/21 | 1,026 | 1,029 | 1,022 | 1,026 | 54,100 |
2018/06/20 | 1,018 | 1,025 | 1,018 | 1,024 | 48,700 |
2018/06/19 | 1,015 | 1,025 | 1,015 | 1,019 | 59,700 |
2018/06/18 | 1,017 | 1,017 | 1,011 | 1,014 | 33,000 |
2018/06/15 | 1,015 | 1,018 | 1,012 | 1,016 | 29,600 |
2018/06/14 | 1,009 | 1,018 | 1,004 | 1,017 | 49,300 |
2018/06/13 | 1,010 | 1,019 | 1,009 | 1,009 | 59,500 |
2018/06/12 | 1,005 | 1,010 | 1,002 | 1,008 | 54,300 |
2018/06/11 | 998 | 1,009 | 997 | 1,003 | 90,300 |
2018/06/08 | 987 | 998 | 987 | 996 | 71,200 |
2018/06/07 | 987 | 993 | 987 | 993 | 25,300 |
2018/06/06 | 989 | 993 | 988 | 989 | 52,000 |
2018/06/05 | 989 | 991 | 987 | 991 | 30,300 |
2018/06/04 | 989 | 992 | 987 | 989 | 45,800 |
2018/06/01 | 985 | 988 | 982 | 986 | 44,400 |
2018/05/31 | 985 | 986 | 980 | 982 | 26,700 |
2018/05/30 | 981 | 986 | 981 | 985 | 32,000 |
2018/05/29 | 984 | 987 | 980 | 986 | 26,900 |
2018/05/28 | 984 | 987 | 979 | 984 | 28,500 |
2018/05/25 | 983 | 988 | 980 | 985 | 19,100 |
2018/05/24 | 985 | 991 | 983 | 986 | 36,500 |
2018/05/23 | 980 | 985 | 975 | 985 | 27,100 |
2018/05/22 | 975 | 984 | 975 | 979 | 30,000 |
2018/05/21 | 978 | 980 | 973 | 975 | 30,500 |
2018/05/18 | 981 | 984 | 976 | 979 | 37,500 |
2018/05/17 | 987 | 987 | 980 | 982 | 28,800 |
2018/05/16 | 986 | 988 | 982 | 986 | 35,900 |
2018/05/15 | 988 | 988 | 984 | 986 | 25,900 |
2018/05/14 | 984 | 990 | 981 | 988 | 84,000 |
2018/05/11 | 974 | 982 | 970 | 976 | 50,100 |
2018/05/10 | 977 | 981 | 972 | 977 | 31,000 |
2018/05/09 | 983 | 984 | 977 | 977 | 45,500 |
2018/05/08 | 987 | 988 | 981 | 981 | 41,300 |
2018/05/07 | 986 | 988 | 980 | 982 | 48,700 |
2018/05/02 | 977 | 988 | 977 | 983 | 53,600 |
2018/05/01 | 973 | 978 | 972 | 976 | 34,800 |
2018/04/27 | 971 | 977 | 971 | 973 | 39,800 |
2018/04/26 | 973 | 977 | 969 | 974 | 46,200 |
2018/04/25 | 961 | 972 | 961 | 971 | 49,900 |
2018/04/24 | 965 | 967 | 963 | 965 | 22,000 |
2018/04/23 | 962 | 969 | 961 | 965 | 26,300 |
2018/04/20 | 961 | 969 | 961 | 967 | 25,100 |
2018/04/19 | 969 | 969 | 957 | 965 | 26,000 |
2018/04/18 | 961 | 966 | 961 | 962 | 15,500 |
2018/04/17 | 965 | 968 | 961 | 961 | 22,100 |
2018/04/16 | 964 | 967 | 956 | 965 | 43,100 |
2018/04/13 | 961 | 961 | 955 | 957 | 35,200 |
2018/04/12 | 954 | 964 | 954 | 962 | 40,300 |
2018/04/11 | 961 | 964 | 954 | 958 | 61,900 |
2018/04/10 | 967 | 972 | 961 | 961 | 62,500 |
2018/04/09 | 950 | 968 | 948 | 966 | 61,100 |
2018/04/06 | 954 | 959 | 946 | 951 | 58,700 |
2018/04/05 | 952 | 956 | 949 | 954 | 63,500 |
2018/04/04 | 944 | 956 | 942 | 953 | 63,000 |
2018/04/03 | 945 | 951 | 940 | 943 | 67,000 |
2018/04/02 | 956 | 957 | 947 | 948 | 50,600 |
2018/03/30 | 960 | 964 | 953 | 956 | 54,100 |
2018/03/29 | 949 | 959 | 949 | 959 | 86,100 |
2018/03/28 | 951 | 956 | 943 | 948 | 288,800 |
2018/03/27 | 978 | 983 | 964 | 964 | 429,100 |
2018/03/26 | 980 | 982 | 971 | 979 | 157,400 |
2018/03/23 | 986 | 989 | 980 | 982 | 129,400 |
2018/03/22 | 987 | 993 | 986 | 991 | 72,800 |
2018/03/20 | 990 | 991 | 984 | 988 | 72,700 |
2018/03/19 | 993 | 997 | 987 | 993 | 73,800 |
2018/03/16 | 995 | 997 | 987 | 993 | 75,100 |
2018/03/15 | 988 | 995 | 984 | 995 | 61,200 |
2018/03/14 | 980 | 987 | 978 | 987 | 57,400 |
2018/03/13 | 975 | 980 | 971 | 980 | 55,500 |
2018/03/12 | 975 | 975 | 966 | 973 | 67,800 |
2018/03/09 | 970 | 979 | 966 | 971 | 123,800 |
2018/03/08 | 968 | 968 | 958 | 962 | 41,600 |
2018/03/07 | 961 | 970 | 960 | 963 | 46,900 |
2018/03/06 | 963 | 965 | 957 | 959 | 50,100 |
2018/03/05 | 957 | 961 | 951 | 954 | 71,900 |
2018/03/02 | 960 | 962 | 955 | 960 | 71,800 |
2018/03/01 | 967 | 975 | 965 | 966 | 63,400 |
2018/02/28 | 968 | 978 | 968 | 971 | 54,400 |
2018/02/27 | 974 | 978 | 970 | 971 | 80,900 |
2018/02/26 | 959 | 973 | 959 | 971 | 126,900 |
2018/02/23 | 956 | 957 | 952 | 957 | 37,200 |
2018/02/22 | 950 | 953 | 947 | 951 | 95,400 |
2018/02/21 | 953 | 959 | 950 | 956 | 90,500 |
2018/02/20 | 950 | 953 | 948 | 951 | 48,400 |
2018/02/19 | 937 | 950 | 933 | 950 | 60,300 |
2018/02/16 | 931 | 935 | 930 | 932 | 78,000 |
2018/02/15 | 930 | 935 | 922 | 922 | 93,300 |
2018/02/14 | 940 | 942 | 930 | 931 | 84,800 |
2018/02/13 | 954 | 957 | 939 | 940 | 99,000 |
2018/02/09 | 936 | 958 | 936 | 954 | 111,300 |
2018/02/08 | 946 | 960 | 946 | 956 | 113,100 |
2018/02/07 | 949 | 957 | 944 | 945 | 133,700 |
2018/02/06 | 940 | 944 | 925 | 933 | 250,300 |
2018/02/05 | 941 | 952 | 941 | 950 | 98,500 |
2018/02/02 | 950 | 952 | 945 | 952 | 68,800 |
2018/02/01 | 945 | 948 | 942 | 947 | 69,700 |
2018/01/31 | 942 | 946 | 940 | 941 | 72,600 |
2018/01/30 | 951 | 951 | 943 | 943 | 88,700 |
2018/01/29 | 950 | 953 | 948 | 949 | 39,800 |
2018/01/26 | 949 | 953 | 949 | 949 | 37,700 |
2018/01/25 | 952 | 952 | 948 | 949 | 40,200 |
2018/01/24 | 950 | 952 | 948 | 951 | 40,000 |
2018/01/23 | 949 | 950 | 946 | 949 | 37,300 |
2018/01/22 | 943 | 947 | 943 | 945 | 30,400 |
2018/01/19 | 947 | 947 | 942 | 945 | 28,300 |
2018/01/18 | 940 | 946 | 940 | 942 | 56,300 |
2018/01/17 | 941 | 943 | 939 | 941 | 40,400 |
2018/01/16 | 946 | 946 | 940 | 943 | 52,100 |
2018/01/15 | 939 | 943 | 938 | 940 | 39,000 |
2018/01/12 | 939 | 946 | 936 | 937 | 68,200 |
2018/01/11 | 942 | 946 | 939 | 946 | 41,800 |
2018/01/10 | 939 | 943 | 938 | 941 | 32,200 |
2018/01/09 | 943 | 943 | 938 | 938 | 55,100 |
2018/01/05 | 943 | 943 | 935 | 940 | 61,500 |
2018/01/04 | 946 | 946 | 939 | 941 | 44,500 |