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
2022/12/30 878 879 872 872 362,800
2022/12/29 875 882 871 878 89,700
2022/12/28 866 877 864 877 101,400
2022/12/27 862 869 862 869 82,900
2022/12/26 859 862 858 859 107,200
2022/12/23 864 865 858 859 367,900
2022/12/22 852 862 852 862 91,900
2022/12/21 860 862 854 854 99,000
2022/12/20 862 866 851 861 124,400
2022/12/19 853 862 853 862 90,900
2022/12/16 859 861 853 853 230,500
2022/12/15 856 865 856 862 89,400
2022/12/14 858 861 854 856 101,700
2022/12/13 864 865 858 858 88,500
2022/12/12 858 863 854 858 62,400
2022/12/09 855 860 853 857 69,800
2022/12/08 850 854 844 854 63,000
2022/12/07 839 850 837 849 55,900
2022/12/06 836 842 836 839 63,900
2022/12/05 836 842 834 839 115,100
2022/12/02 842 844 834 842 141,600
2022/12/01 848 852 843 843 78,600
2022/11/30 856 857 847 847 92,500
2022/11/29 869 869 858 861 79,500
2022/11/28 874 874 865 869 56,000
2022/11/25 868 872 865 871 56,500
2022/11/24 862 868 862 865 68,500
2022/11/22 857 862 856 860 74,700
2022/11/21 855 856 851 853 36,300
2022/11/18 856 858 852 852 51,700
2022/11/17 846 855 846 855 69,600
2022/11/16 846 847 839 847 71,500
2022/11/15 847 849 843 844 62,900
2022/11/14 840 849 840 840 110,500
2022/11/11 846 847 834 837 112,000
2022/11/10 831 838 826 838 131,900
2022/11/09 840 846 833 833 123,700
2022/11/08 837 847 837 838 163,300
2022/11/07 862 864 836 836 291,000
2022/11/04 874 877 868 871 100,000
2022/11/02 884 885 876 876 44,100
2022/11/01 891 891 884 885 33,700
2022/10/31 893 893 884 886 53,500
2022/10/28 874 891 873 891 362,600
2022/10/27 881 884 875 876 63,200
2022/10/26 878 881 874 879 34,600
2022/10/25 881 881 868 874 82,900
2022/10/24 896 896 880 880 83,800
2022/10/21 892 896 890 896 76,500
2022/10/20 892 896 888 896 85,000
2022/10/19 890 892 886 891 106,100
2022/10/18 889 891 879 886 121,200
2022/10/17 881 889 879 888 121,000
2022/10/14 885 885 876 885 123,500
2022/10/13 880 886 874 874 104,900
2022/10/12 866 883 866 882 181,400
2022/10/11 872 878 862 867 136,100
2022/10/07 861 871 859 871 148,300
2022/10/06 862 866 860 863 103,700
2022/10/05 856 862 851 861 120,600
2022/10/04 845 853 842 848 133,900
2022/10/03 844 844 831 837 142,400
2022/09/30 845 849 838 842 184,600
2022/09/29 856 860 841 851 492,300
2022/09/28 869 878 868 877 752,700
2022/09/27 880 886 877 881 237,300
2022/09/26 877 881 875 878 150,800
2022/09/22 874 882 874 880 103,300
2022/09/21 879 879 869 875 153,300
2022/09/20 880 883 878 880 120,600
2022/09/16 875 880 874 878 80,600
2022/09/15 868 879 868 876 105,400
2022/09/14 865 873 862 869 78,700
2022/09/13 869 874 868 870 59,100
2022/09/12 875 876 867 867 93,300
2022/09/09 868 872 867 869 102,200
2022/09/08 865 867 861 864 88,600
2022/09/07 858 860 854 860 68,900
2022/09/06 856 865 855 862 75,400
2022/09/05 857 858 853 854 117,500
2022/09/02 859 861 856 857 119,700
2022/09/01 860 865 859 859 132,500
2022/08/31 865 869 860 860 124,400
2022/08/30 867 872 863 865 127,600
2022/08/29 865 866 860 863 99,300
2022/08/26 864 868 863 867 61,900
2022/08/25 865 865 860 861 60,400
2022/08/24 861 862 858 859 90,000
2022/08/23 860 864 858 862 75,800
2022/08/22 860 863 857 862 92,400
2022/08/19 865 866 860 861 141,700
2022/08/18 878 878 865 865 207,100
2022/08/17 887 888 882 882 111,200
2022/08/16 891 895 884 890 86,500
2022/08/15 892 894 888 890 117,900
2022/08/12 884 896 882 894 170,300
2022/08/10 881 889 881 886 70,400
2022/08/09 882 889 878 883 55,000
2022/08/08 881 894 878 882 81,900
2022/08/05 879 885 876 880 85,900
2022/08/04 890 890 880 880 75,500
2022/08/03 887 887 881 886 70,600
2022/08/02 891 892 886 890 59,500
2022/08/01 890 894 889 893 107,000
2022/07/29 897 897 885 890 75,400
2022/07/28 880 902 880 899 231,200
2022/07/27 878 887 878 881 59,600
2022/07/26 883 890 878 880 92,300
2022/07/25 880 884 877 881 55,100
2022/07/22 878 881 876 878 75,400
2022/07/21 878 880 873 880 72,800
2022/07/20 879 879 872 875 65,700
2022/07/19 878 878 866 872 52,300
2022/07/15 871 876 868 873 58,900
2022/07/14 873 876 870 874 67,200
2022/07/13 865 873 863 872 53,300
2022/07/12 869 869 860 864 67,200
2022/07/11 860 872 860 871 85,800
2022/07/08 854 861 847 857 203,200
2022/07/07 880 880 851 856 153,600
2022/07/06 878 881 872 879 50,500
2022/07/05 880 885 878 880 108,000
2022/07/04 875 882 875 878 103,500
2022/07/01 876 876 861 874 464,900
2022/06/30 875 883 871 878 173,800
2022/06/29 863 873 862 873 191,500
2022/06/28 851 865 850 865 86,300
2022/06/27 850 856 848 851 127,000
2022/06/24 850 855 847 851 428,200
2022/06/23 848 859 848 852 97,000
2022/06/22 850 857 848 850 63,000
2022/06/21 845 857 845 849 106,400
2022/06/20 843 850 837 843 128,200
2022/06/17 844 849 839 845 198,900
2022/06/16 838 852 838 846 88,400
2022/06/15 852 853 836 836 102,200
2022/06/14 845 856 843 856 70,700
2022/06/13 841 857 841 855 116,700
2022/06/10 860 861 852 856 153,300
2022/06/09 867 872 862 863 83,200
2022/06/08 874 876 865 871 85,700
2022/06/07 877 877 871 873 64,700
2022/06/06 876 880 874 879 107,000
2022/06/03 874 879 868 879 169,800
2022/06/02 865 877 865 874 112,600
2022/06/01 857 874 853 874 122,000
2022/05/31 866 872 859 859 107,200
2022/05/30 860 870 853 868 297,200
2022/05/27 857 860 850 860 150,600
2022/05/26 843 859 843 859 207,100
2022/05/25 841 846 839 842 100,500
2022/05/24 839 845 837 841 166,900
2022/05/23 833 839 832 839 111,500
2022/05/20 833 839 828 835 148,900
2022/05/19 815 834 815 834 161,000
2022/05/18 827 830 824 828 101,600
2022/05/17 822 828 821 828 122,900
2022/05/16 818 823 811 822 168,300
2022/05/13 806 815 804 813 108,500
2022/05/12 805 808 803 808 67,800
2022/05/11 808 813 806 808 54,900
2022/05/10 810 813 806 813 69,700
2022/05/09 818 821 814 816 82,400
2022/05/06 817 820 811 820 62,800
2022/05/02 815 821 813 816 95,100
2022/04/28 812 817 805 817 125,100
2022/04/27 801 811 798 807 234,000
2022/04/26 799 803 797 803 73,600
2022/04/25 797 801 792 801 63,200
2022/04/22 798 802 796 800 58,500
2022/04/21 799 803 796 800 52,100
2022/04/20 796 799 794 799 61,600
2022/04/19 792 796 789 796 40,700
2022/04/18 794 799 788 794 68,100
2022/04/15 789 799 788 794 88,900
2022/04/14 783 791 782 788 85,400
2022/04/13 776 780 771 779 152,100
2022/04/12 792 792 776 777 155,500
2022/04/11 803 805 794 794 117,900
2022/04/08 802 804 798 803 117,500
2022/04/07 800 805 798 804 102,100
2022/04/06 797 805 796 803 158,700
2022/04/05 802 803 796 800 164,800
2022/04/04 805 806 799 799 133,600
2022/04/01 801 807 796 804 113,200
2022/03/31 802 808 799 807 153,300
2022/03/30 800 810 794 810 439,900
2022/03/29 819 823 815 823 572,700
2022/03/28 821 823 820 821 304,000
2022/03/25 822 825 822 823 99,000
2022/03/24 823 824 821 821 104,400
2022/03/23 829 832 825 825 191,000
2022/03/22 835 835 828 831 123,800
2022/03/18 830 833 827 829 148,600
2022/03/17 839 840 832 832 144,500
2022/03/16 833 836 828 836 121,500
2022/03/15 826 831 823 830 88,800
2022/03/14 819 826 819 822 87,100
2022/03/11 820 823 816 819 104,000
2022/03/10 820 823 817 822 84,200
2022/03/09 820 822 809 813 118,800
2022/03/08 825 831 820 821 93,000
2022/03/07 829 834 825 831 120,800
2022/03/04 835 835 829 834 86,900
2022/03/03 832 836 829 835 102,000
2022/03/02 828 832 827 832 89,500
2022/03/01 831 833 826 830 112,900
2022/02/28 831 834 828 833 131,100
2022/02/25 824 831 819 830 161,600
2022/02/24 820 826 818 826 134,400
2022/02/22 821 828 818 823 62,700
2022/02/21 825 827 822 823 74,800
2022/02/18 820 832 820 827 123,200
2022/02/17 823 832 823 825 99,000
2022/02/16 833 835 823 823 96,300
2022/02/15 834 837 830 831 101,100
2022/02/14 825 834 824 833 129,300
2022/02/10 820 828 819 828 137,500
2022/02/09 824 825 820 822 93,600
2022/02/08 813 824 813 821 149,600
2022/02/07 802 815 801 813 197,900
2022/02/04 796 800 790 797 163,000
2022/02/03 796 801 795 798 109,500
2022/02/02 794 799 791 799 111,900
2022/02/01 794 794 788 790 98,300
2022/01/31 781 790 778 790 129,600
2022/01/28 776 782 773 782 165,200
2022/01/27 777 784 770 778 110,900
2022/01/26 771 780 771 779 78,100
2022/01/25 774 774 767 768 64,000
2022/01/24 772 774 765 772 76,300
2022/01/21 761 769 760 769 133,500
2022/01/20 767 773 763 767 108,500
2022/01/19 770 779 766 767 98,800
2022/01/18 770 780 768 772 73,000
2022/01/17 768 771 765 766 49,400
2022/01/14 770 773 765 770 209,700
2022/01/13 777 781 772 772 76,400
2022/01/12 778 784 777 779 93,900
2022/01/11 757 773 756 773 147,500
2022/01/07 774 774 756 759 568,100
2022/01/06 775 782 771 775 90,900
2022/01/05 783 785 777 781 80,900
2022/01/04 781 785 770 781 192,600

このページの先頭へ