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
2021/12/30 778 792 773 783 328,300
2021/12/29 755 788 755 788 213,500
2021/12/28 744 753 742 753 200,600
2021/12/27 743 744 741 741 163,600
2021/12/24 754 755 743 745 233,300
2021/12/23 759 762 754 754 103,000
2021/12/22 766 771 759 759 129,000
2021/12/21 768 769 765 765 86,600
2021/12/20 761 768 761 768 91,700
2021/12/17 769 769 763 768 157,600
2021/12/16 774 774 768 771 83,200
2021/12/15 769 777 768 769 70,900
2021/12/14 770 773 766 771 69,500
2021/12/13 780 781 770 772 97,200
2021/12/10 777 779 771 779 113,800
2021/12/09 775 779 773 779 104,300
2021/12/08 779 780 772 776 74,100
2021/12/07 766 780 765 780 113,400
2021/12/06 759 763 756 760 89,000
2021/12/03 743 761 743 761 104,500
2021/12/02 745 752 742 745 113,300
2021/12/01 741 750 737 750 163,400
2021/11/30 749 762 742 742 126,200
2021/11/29 758 759 745 750 191,700
2021/11/26 764 764 754 760 134,800
2021/11/25 771 774 766 767 84,600
2021/11/24 778 782 772 772 88,500
2021/11/22 774 780 772 777 66,400
2021/11/19 776 777 772 774 54,900
2021/11/18 780 781 775 777 85,500
2021/11/17 781 783 778 780 64,100
2021/11/16 780 786 780 781 60,100
2021/11/15 780 785 777 780 71,500
2021/11/12 785 785 776 779 84,800
2021/11/11 780 786 774 781 81,200
2021/11/10 780 780 771 778 54,700
2021/11/09 782 782 773 777 68,000
2021/11/08 766 785 766 785 189,900
2021/11/05 766 768 760 765 67,900
2021/11/04 775 778 765 765 121,100
2021/11/02 776 783 770 770 93,900
2021/11/01 780 780 770 776 86,300
2021/10/29 784 784 774 780 95,700
2021/10/28 762 788 762 785 299,300
2021/10/27 758 761 755 761 73,200
2021/10/26 754 758 753 756 65,800
2021/10/25 753 755 750 754 69,400
2021/10/22 752 757 749 751 99,000
2021/10/21 756 759 751 752 84,100
2021/10/20 759 759 754 756 62,600
2021/10/19 755 760 754 754 80,000
2021/10/18 760 764 754 757 106,500
2021/10/15 743 759 740 758 172,300
2021/10/14 748 748 737 740 245,600
2021/10/13 763 765 749 749 264,400
2021/10/12 776 776 762 762 132,400
2021/10/11 772 776 771 776 115,800
2021/10/08 761 776 761 767 163,500
2021/10/07 772 772 757 760 307,000
2021/10/06 797 797 771 772 389,300
2021/10/05 794 798 791 794 150,100
2021/10/04 803 807 793 799 151,500
2021/10/01 810 812 794 798 249,500
2021/09/30 816 823 813 813 126,600
2021/09/29 805 816 804 816 439,300
2021/09/28 825 829 820 826 570,600
2021/09/27 829 834 826 827 301,300
2021/09/24 828 832 822 831 200,200
2021/09/22 835 838 827 827 171,700
2021/09/21 831 842 829 840 161,500
2021/09/17 843 843 836 838 140,300
2021/09/16 848 850 840 843 107,900
2021/09/15 848 849 841 847 114,600
2021/09/14 849 851 844 851 131,000
2021/09/13 840 848 839 848 117,900
2021/09/10 840 843 838 842 124,300
2021/09/09 840 843 838 843 93,300
2021/09/08 831 843 830 843 130,800
2021/09/07 833 834 825 834 112,100
2021/09/06 839 839 825 828 123,300
2021/09/03 835 837 830 835 107,800
2021/09/02 828 838 827 837 131,900
2021/09/01 823 828 821 828 84,300
2021/08/31 820 825 816 820 108,600
2021/08/30 818 828 817 824 118,200
2021/08/27 815 818 814 817 71,400
2021/08/26 810 820 810 815 97,400
2021/08/25 805 811 805 809 54,100
2021/08/24 804 810 804 805 79,500
2021/08/23 806 808 803 803 82,500
2021/08/20 801 809 801 805 102,600
2021/08/19 802 807 801 803 92,300
2021/08/18 806 811 805 805 90,900
2021/08/17 814 814 806 806 47,300
2021/08/16 813 816 810 814 85,000
2021/08/13 808 810 806 810 58,100
2021/08/12 817 817 809 810 50,200
2021/08/11 809 818 806 817 83,600
2021/08/10 798 809 797 807 88,500
2021/08/06 795 799 792 799 122,500
2021/08/05 800 802 795 795 120,200
2021/08/04 804 805 798 801 184,300
2021/08/03 809 809 803 804 72,900
2021/08/02 812 812 805 811 85,800
2021/07/30 808 809 804 809 103,200
2021/07/29 812 813 807 813 80,300
2021/07/28 812 816 810 813 50,900
2021/07/27 810 818 808 816 68,000
2021/07/26 810 811 804 807 61,200
2021/07/21 806 812 800 804 123,200
2021/07/20 805 805 801 804 95,000
2021/07/19 811 812 805 808 89,900
2021/07/16 811 814 808 811 108,700
2021/07/15 823 823 810 812 78,600
2021/07/14 828 834 820 820 106,700
2021/07/13 817 832 812 832 163,300
2021/07/12 818 818 809 815 109,800
2021/07/09 800 811 785 808 571,600
2021/07/08 815 816 804 804 151,500
2021/07/07 817 829 813 813 119,500
2021/07/06 808 822 808 822 105,500
2021/07/05 802 814 802 812 117,200
2021/07/02 801 804 797 804 835,400
2021/07/01 808 811 802 805 273,000
2021/06/30 811 813 808 810 144,600
2021/06/29 812 815 810 815 156,200
2021/06/28 811 819 811 815 109,100
2021/06/25 812 816 810 814 118,500
2021/06/24 812 816 810 816 60,900
2021/06/23 819 822 814 819 53,800
2021/06/22 821 823 808 816 105,800
2021/06/21 810 818 807 813 132,700
2021/06/18 823 826 815 816 132,800
2021/06/17 823 832 821 827 84,000
2021/06/16 822 828 821 827 70,300
2021/06/15 829 829 819 822 92,000
2021/06/14 834 838 824 825 74,800
2021/06/11 835 836 827 832 129,400
2021/06/10 844 844 833 839 91,800
2021/06/09 825 844 824 840 176,300
2021/06/08 820 827 820 823 48,300
2021/06/07 828 828 814 821 108,900
2021/06/04 816 819 812 819 132,200
2021/06/03 823 827 813 820 92,800
2021/06/02 817 826 813 826 101,900
2021/06/01 815 821 808 821 82,400
2021/05/31 811 822 809 813 93,600
2021/05/28 805 815 803 815 110,000
2021/05/27 804 808 800 800 96,800
2021/05/26 806 812 804 804 78,900
2021/05/25 812 814 807 809 81,900
2021/05/24 810 815 805 812 55,600
2021/05/21 803 813 803 807 91,400
2021/05/20 810 811 801 803 113,700
2021/05/19 817 827 808 810 153,900
2021/05/18 818 826 818 825 57,600
2021/05/17 835 836 818 818 65,200
2021/05/14 816 825 816 822 62,700
2021/05/13 815 824 812 814 86,500
2021/05/12 823 830 816 818 93,100
2021/05/11 829 835 823 823 59,500
2021/05/10 825 830 823 830 52,900
2021/05/07 822 832 821 825 78,000
2021/05/06 814 826 813 822 129,300
2021/04/30 815 824 814 815 68,100
2021/04/28 817 820 810 820 90,700
2021/04/27 818 824 810 817 78,900
2021/04/26 818 824 815 815 68,500
2021/04/23 816 825 813 819 101,600
2021/04/22 823 830 818 819 79,500
2021/04/21 825 828 819 826 114,400
2021/04/20 830 837 827 830 78,000
2021/04/19 839 850 833 837 65,600
2021/04/16 839 845 828 844 78,400
2021/04/15 838 845 837 838 37,900
2021/04/14 845 846 839 842 43,800
2021/04/13 850 853 846 849 29,200
2021/04/12 839 850 833 848 67,500
2021/04/09 836 844 832 840 101,200
2021/04/08 852 852 836 836 105,400
2021/04/07 850 862 847 859 70,800
2021/04/06 860 860 848 850 98,800
2021/04/05 850 863 849 856 90,400
2021/04/02 847 852 841 847 86,900
2021/04/01 860 860 842 842 109,900
2021/03/31 851 871 848 859 166,100
2021/03/30 850 866 845 853 475,400
2021/03/29 880 882 861 861 597,200
2021/03/26 882 884 876 880 197,000
2021/03/25 878 884 870 882 186,100
2021/03/24 900 900 878 882 157,000
2021/03/23 910 914 900 900 115,200
2021/03/22 911 916 908 911 100,300
2021/03/19 911 916 902 916 102,600
2021/03/18 921 921 907 911 101,500
2021/03/17 906 925 905 925 111,600
2021/03/16 905 909 898 909 93,900
2021/03/15 899 905 893 905 125,200
2021/03/12 900 905 894 903 85,400
2021/03/11 911 913 901 907 94,500
2021/03/10 910 925 906 914 101,300
2021/03/09 897 917 892 915 127,400
2021/03/08 902 904 890 895 91,600
2021/03/05 899 902 885 902 120,600
2021/03/04 890 900 887 900 97,600
2021/03/03 899 904 891 898 78,300
2021/03/02 898 903 891 897 96,000
2021/03/01 884 896 876 896 107,900
2021/02/26 880 887 874 874 153,300
2021/02/25 877 887 871 884 125,600
2021/02/24 870 882 865 876 135,600
2021/02/22 867 882 867 870 134,800
2021/02/19 869 876 862 864 99,700
2021/02/18 873 877 865 868 69,500
2021/02/17 861 872 861 870 80,100
2021/02/16 870 875 861 864 103,700
2021/02/15 864 870 859 869 78,700
2021/02/12 862 865 858 864 80,400
2021/02/10 857 869 856 864 81,300
2021/02/09 865 874 856 861 187,500
2021/02/08 855 870 853 862 209,600
2021/02/05 839 848 836 841 108,300
2021/02/04 836 847 832 835 91,100
2021/02/03 826 844 826 839 83,500
2021/02/02 818 831 818 830 76,100
2021/02/01 820 828 818 821 91,000
2021/01/29 828 837 821 824 92,300
2021/01/28 820 834 817 832 212,800
2021/01/27 835 839 822 825 92,700
2021/01/26 831 837 826 832 72,200
2021/01/25 819 835 816 835 95,400
2021/01/22 826 827 820 823 138,400
2021/01/21 847 853 830 830 78,100
2021/01/20 825 838 818 837 86,400
2021/01/19 810 827 807 820 106,700
2021/01/18 811 815 803 809 103,500
2021/01/15 818 821 811 811 150,900
2021/01/14 813 823 812 822 90,200
2021/01/13 810 824 810 815 100,600
2021/01/12 802 814 797 814 90,900
2021/01/08 786 800 777 800 556,700
2021/01/07 793 797 786 790 107,300
2021/01/06 782 797 777 790 135,900
2021/01/05 791 791 781 785 154,800
2021/01/04 801 802 780 793 291,100

このページの先頭へ