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
2020/12/30 812 819 804 809 216,400
2020/12/29 795 823 795 821 197,800
2020/12/28 819 820 798 801 220,500
2020/12/25 820 826 818 819 125,200
2020/12/24 831 834 820 825 124,600
2020/12/23 840 842 832 832 53,700
2020/12/22 839 840 830 840 115,200
2020/12/21 846 849 833 841 163,300
2020/12/18 852 857 843 849 128,200
2020/12/17 856 862 854 857 75,900
2020/12/16 854 859 850 859 77,800
2020/12/15 840 858 835 848 182,300
2020/12/14 845 849 841 841 104,500
2020/12/11 848 851 843 845 128,000
2020/12/10 855 857 848 853 97,400
2020/12/09 855 858 853 855 52,100
2020/12/08 854 860 851 858 60,700
2020/12/07 856 858 850 857 99,300
2020/12/04 870 871 854 864 170,500
2020/12/03 861 876 857 869 71,600
2020/12/02 870 870 858 866 110,200
2020/12/01 876 877 866 871 71,100
2020/11/30 874 874 866 868 77,000
2020/11/27 861 889 861 885 118,300
2020/11/26 893 893 863 865 201,400
2020/11/25 907 910 890 893 82,800
2020/11/24 912 921 901 901 70,000
2020/11/20 898 904 895 904 38,400
2020/11/19 897 904 893 899 52,500
2020/11/18 905 906 897 903 38,900
2020/11/17 906 912 899 907 58,000
2020/11/16 903 911 892 902 89,000
2020/11/13 898 903 886 890 106,800
2020/11/12 900 928 894 901 123,600
2020/11/11 932 945 930 945 101,200
2020/11/10 906 929 906 922 110,000
2020/11/09 912 919 895 906 88,000
2020/11/06 924 924 907 911 45,300
2020/11/05 914 922 907 921 42,700
2020/11/04 912 916 901 909 44,900
2020/11/02 900 912 896 912 42,700
2020/10/30 905 905 896 899 40,300
2020/10/29 911 919 907 912 35,400
2020/10/28 909 918 903 918 29,800
2020/10/27 907 909 895 909 37,500
2020/10/26 898 912 894 907 51,400
2020/10/23 897 912 894 898 32,900
2020/10/22 922 922 896 896 51,000
2020/10/21 906 928 906 922 57,200
2020/10/20 899 914 899 906 65,400
2020/10/19 880 901 880 898 50,600
2020/10/16 883 886 876 880 41,300
2020/10/15 888 891 880 887 46,500
2020/10/14 887 890 882 888 37,000
2020/10/13 895 900 883 886 55,000
2020/10/12 902 903 896 897 40,900
2020/10/09 899 906 898 902 33,400
2020/10/08 906 913 900 900 52,700
2020/10/07 902 907 895 904 60,600
2020/10/06 911 920 900 902 70,700
2020/10/05 900 915 900 911 90,400
2020/10/02 919 930 895 896 128,900
2020/09/30 946 953 919 919 123,300
2020/09/29 982 989 942 946 420,700
2020/09/28 991 1,012 990 1,012 639,600
2020/09/25 991 998 989 991 185,100
2020/09/24 993 993 988 990 102,700
2020/09/23 996 998 988 997 100,900
2020/09/18 997 998 991 997 74,900
2020/09/17 997 1,005 984 997 79,300
2020/09/16 993 1,010 991 997 120,400
2020/09/15 983 990 975 989 71,000
2020/09/14 990 994 981 986 69,600
2020/09/11 990 994 982 992 62,200
2020/09/10 994 995 982 989 58,000
2020/09/09 982 995 980 991 76,200
2020/09/08 977 988 971 988 82,200
2020/09/07 958 979 958 973 95,500
2020/09/04 945 954 942 951 58,300
2020/09/03 953 959 940 955 59,900
2020/09/02 946 950 943 950 56,500
2020/09/01 935 941 925 937 47,500
2020/08/31 918 947 918 936 62,400
2020/08/28 907 931 904 918 104,400
2020/08/27 935 935 905 909 90,100
2020/08/26 930 935 922 935 38,700
2020/08/25 915 930 915 928 73,800
2020/08/24 907 910 902 908 38,900
2020/08/21 904 914 899 906 93,900
2020/08/20 899 900 884 895 65,900
2020/08/19 880 904 878 904 107,100
2020/08/18 880 888 876 881 37,000
2020/08/17 891 896 876 878 37,500
2020/08/14 895 906 890 892 57,200
2020/08/13 897 905 886 898 47,300
2020/08/12 874 894 865 894 64,900
2020/08/11 859 878 859 871 73,100
2020/08/07 844 876 844 870 81,600
2020/08/06 849 854 840 841 31,600
2020/08/05 861 861 844 857 43,300
2020/08/04 837 864 837 864 40,000
2020/08/03 820 839 820 837 56,200
2020/07/31 830 834 820 821 123,300
2020/07/30 874 877 833 836 88,300
2020/07/29 887 887 872 872 36,600
2020/07/28 901 904 885 886 50,100
2020/07/27 871 903 865 903 86,200
2020/07/22 881 882 868 868 148,100
2020/07/21 870 884 870 884 38,100
2020/07/20 875 879 864 868 54,800
2020/07/17 880 887 870 877 143,700
2020/07/16 888 890 872 880 48,900
2020/07/15 857 890 857 889 78,100
2020/07/14 861 861 841 856 42,300
2020/07/13 823 863 823 863 92,700
2020/07/10 869 869 819 819 373,200
2020/07/09 879 885 872 872 36,800
2020/07/08 892 894 878 878 63,700
2020/07/07 881 894 881 892 46,000
2020/07/06 871 890 871 884 113,700
2020/07/03 895 900 879 885 243,400
2020/07/02 880 903 880 892 96,500
2020/07/01 905 905 877 877 134,400
2020/06/30 920 923 908 908 82,900
2020/06/29 915 917 909 910 72,400
2020/06/26 919 923 911 921 51,100
2020/06/25 913 922 910 919 33,500
2020/06/24 918 923 913 913 29,100
2020/06/23 925 927 917 921 32,100
2020/06/22 919 923 913 919 43,300
2020/06/19 915 920 909 920 56,200
2020/06/18 911 915 907 912 29,000
2020/06/17 914 917 910 914 28,700
2020/06/16 919 919 905 919 47,200
2020/06/15 908 916 896 896 54,300
2020/06/12 895 913 891 908 94,800
2020/06/11 926 926 906 908 47,800
2020/06/10 935 940 925 926 35,300
2020/06/09 930 939 929 938 35,000
2020/06/08 938 938 926 931 34,600
2020/06/05 920 939 920 934 36,100
2020/06/04 919 923 912 923 38,700
2020/06/03 915 920 910 917 38,400
2020/06/02 910 922 910 916 43,000
2020/06/01 914 921 909 914 36,400
2020/05/29 939 940 922 922 55,900
2020/05/28 939 944 930 943 58,500
2020/05/27 945 945 923 933 55,300
2020/05/26 935 947 933 945 55,000
2020/05/25 917 926 917 926 37,600
2020/05/22 911 911 900 904 33,400
2020/05/21 907 911 901 906 29,600
2020/05/20 890 907 890 907 39,500
2020/05/19 922 934 890 890 99,600
2020/05/18 900 920 897 912 76,600
2020/05/15 900 900 874 897 50,300
2020/05/14 913 916 892 893 61,500
2020/05/13 925 926 910 920 58,500
2020/05/12 942 942 928 933 69,200
2020/05/11 899 927 897 927 81,900
2020/05/08 857 885 857 882 72,900
2020/05/07 848 862 846 847 46,700
2020/05/01 849 855 840 852 64,600
2020/04/30 851 863 847 847 67,600
2020/04/28 832 843 826 840 63,100
2020/04/27 814 834 813 834 80,100
2020/04/24 831 831 812 819 63,800
2020/04/23 827 837 823 831 51,200
2020/04/22 853 854 829 831 75,400
2020/04/21 854 862 846 858 49,200
2020/04/20 847 865 846 860 38,200
2020/04/17 856 874 847 852 56,500
2020/04/16 824 855 824 852 82,800
2020/04/15 818 836 818 830 51,800
2020/04/14 814 825 812 824 43,200
2020/04/13 804 821 804 810 56,400
2020/04/10 820 829 802 816 52,600
2020/04/09 844 845 801 816 109,900
2020/04/08 813 847 805 845 107,500
2020/04/07 800 814 786 809 130,400
2020/04/06 750 770 735 767 183,300
2020/04/03 795 814 764 771 153,800
2020/04/02 834 838 794 794 185,500
2020/04/01 892 892 840 844 149,500
2020/03/31 943 946 901 903 116,000
2020/03/30 940 948 912 944 422,700
2020/03/27 1,000 1,010 975 989 538,500
2020/03/26 975 1,005 969 993 246,600
2020/03/25 1,017 1,020 1,002 1,020 195,400
2020/03/24 990 1,000 980 1,000 149,500
2020/03/23 932 990 931 977 193,600
2020/03/19 918 932 907 932 174,400
2020/03/18 893 933 892 903 159,600
2020/03/17 793 880 793 877 183,600
2020/03/16 825 847 803 819 142,000
2020/03/13 784 810 753 793 263,300
2020/03/12 861 861 820 837 195,300
2020/03/11 877 904 876 878 139,500
2020/03/10 829 882 811 870 268,600
2020/03/09 900 901 858 872 351,900
2020/03/06 926 931 915 917 250,300
2020/03/05 939 944 929 934 146,800
2020/03/04 920 939 918 925 108,100
2020/03/03 979 995 939 939 181,300
2020/03/02 897 970 896 957 231,400
2020/02/28 970 970 913 914 556,300
2020/02/27 993 1,005 988 989 133,600
2020/02/26 1,000 1,000 987 993 290,300
2020/02/25 1,021 1,021 1,005 1,006 178,100
2020/02/21 1,036 1,041 1,036 1,040 43,000
2020/02/20 1,047 1,047 1,038 1,038 47,500
2020/02/19 1,036 1,047 1,036 1,040 37,500
2020/02/18 1,045 1,047 1,036 1,036 79,400
2020/02/17 1,050 1,052 1,046 1,046 44,000
2020/02/14 1,052 1,055 1,050 1,054 53,000
2020/02/13 1,050 1,054 1,046 1,051 41,900
2020/02/12 1,048 1,052 1,048 1,050 35,900
2020/02/10 1,047 1,050 1,046 1,048 55,200
2020/02/07 1,053 1,056 1,052 1,054 65,500
2020/02/06 1,052 1,057 1,051 1,051 71,000
2020/02/05 1,054 1,056 1,050 1,052 73,800
2020/02/04 1,040 1,050 1,040 1,050 68,600
2020/02/03 1,039 1,044 1,039 1,040 62,500
2020/01/31 1,050 1,052 1,047 1,047 28,600
2020/01/30 1,050 1,054 1,046 1,050 32,100
2020/01/29 1,045 1,052 1,041 1,047 40,000
2020/01/28 1,048 1,048 1,040 1,043 75,700
2020/01/27 1,050 1,055 1,049 1,052 45,900
2020/01/24 1,059 1,060 1,054 1,054 31,200
2020/01/23 1,054 1,062 1,054 1,055 29,100
2020/01/22 1,059 1,060 1,054 1,054 25,400
2020/01/21 1,058 1,062 1,056 1,059 30,300
2020/01/20 1,053 1,058 1,053 1,056 33,400
2020/01/17 1,053 1,054 1,049 1,053 40,200
2020/01/16 1,055 1,055 1,048 1,048 27,700
2020/01/15 1,050 1,053 1,047 1,051 33,400
2020/01/14 1,050 1,054 1,046 1,049 48,800
2020/01/10 1,057 1,058 1,050 1,051 65,200
2020/01/09 1,047 1,059 1,047 1,052 59,200
2020/01/08 1,042 1,049 1,038 1,045 43,500
2020/01/07 1,040 1,050 1,040 1,046 64,100
2020/01/06 1,040 1,044 1,037 1,042 62,400

このページの先頭へ