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
2023/12/29 1,089 1,101 1,089 1,097 192,700
2023/12/28 1,076 1,089 1,071 1,088 265,800
2023/12/27 1,074 1,079 1,069 1,078 175,300
2023/12/26 1,070 1,072 1,062 1,072 101,000
2023/12/25 1,067 1,069 1,062 1,069 136,500
2023/12/22 1,056 1,067 1,056 1,066 140,600
2023/12/21 1,050 1,057 1,047 1,055 89,900
2023/12/20 1,063 1,065 1,054 1,055 77,200
2023/12/19 1,054 1,061 1,050 1,061 81,400
2023/12/18 1,035 1,053 1,035 1,052 72,300
2023/12/15 1,050 1,050 1,037 1,045 68,900
2023/12/14 1,048 1,057 1,044 1,050 79,100
2023/12/13 1,049 1,055 1,045 1,048 66,500
2023/12/12 1,040 1,049 1,035 1,047 54,800
2023/12/11 1,042 1,047 1,031 1,046 95,900
2023/12/08 1,038 1,052 1,030 1,032 117,200
2023/12/07 1,020 1,042 1,020 1,037 123,800
2023/12/06 1,014 1,034 1,014 1,029 81,200
2023/12/05 1,024 1,031 1,016 1,016 79,400
2023/12/04 1,025 1,030 1,022 1,029 73,300
2023/12/01 1,036 1,037 1,027 1,027 51,100
2023/11/30 1,032 1,038 1,025 1,037 48,900
2023/11/29 1,042 1,043 1,031 1,032 35,300
2023/11/28 1,033 1,044 1,033 1,042 34,400
2023/11/27 1,040 1,040 1,030 1,035 43,500
2023/11/24 1,045 1,045 1,031 1,035 45,300
2023/11/22 1,052 1,052 1,043 1,043 37,800
2023/11/21 1,047 1,051 1,042 1,049 40,700
2023/11/20 1,050 1,055 1,041 1,042 47,000
2023/11/17 1,037 1,048 1,035 1,048 35,100
2023/11/16 1,053 1,053 1,037 1,037 41,600
2023/11/15 1,057 1,057 1,049 1,052 45,800
2023/11/14 1,051 1,056 1,045 1,051 60,500
2023/11/13 1,040 1,051 1,039 1,050 66,500
2023/11/10 1,031 1,039 1,020 1,039 52,600
2023/11/09 1,046 1,046 1,026 1,033 81,200
2023/11/08 1,046 1,052 1,038 1,052 80,400
2023/11/07 1,049 1,063 1,042 1,052 204,500
2023/11/06 1,027 1,035 1,025 1,031 86,300
2023/11/02 1,051 1,051 1,019 1,022 123,300
2023/11/01 1,054 1,055 1,042 1,048 94,900
2023/10/31 1,034 1,050 1,028 1,050 101,700
2023/10/30 1,030 1,037 1,028 1,031 69,200
2023/10/27 1,036 1,036 1,024 1,035 63,500
2023/10/26 1,033 1,039 1,030 1,034 57,300
2023/10/25 1,027 1,034 1,025 1,031 59,100
2023/10/24 1,021 1,035 1,019 1,026 71,500
2023/10/23 1,019 1,028 1,018 1,021 65,800
2023/10/20 1,015 1,026 1,012 1,023 44,600
2023/10/19 1,010 1,023 1,010 1,013 52,500
2023/10/18 1,018 1,021 1,007 1,021 75,300
2023/10/17 1,002 1,015 1,002 1,014 61,900
2023/10/16 1,007 1,008 996 997 113,700
2023/10/13 1,022 1,022 1,007 1,010 65,600
2023/10/12 1,012 1,023 1,009 1,023 65,600
2023/10/11 1,026 1,029 1,014 1,018 58,200
2023/10/10 1,036 1,036 1,020 1,028 69,000
2023/10/06 1,043 1,044 1,035 1,035 62,700
2023/10/05 1,030 1,043 1,029 1,040 83,100
2023/10/04 1,006 1,030 1,002 1,028 182,200
2023/10/03 993 1,017 992 1,017 134,400
2023/10/02 1,010 1,011 989 995 189,400
2023/09/29 1,020 1,027 1,008 1,010 130,300
2023/09/28 1,041 1,041 1,008 1,015 617,900
2023/09/27 1,070 1,070 1,052 1,052 1,108,800
2023/09/26 1,070 1,078 1,067 1,070 255,500
2023/09/25 1,054 1,066 1,052 1,066 259,900
2023/09/22 1,058 1,064 1,053 1,054 190,600
2023/09/21 1,042 1,060 1,042 1,058 143,400
2023/09/20 1,060 1,063 1,046 1,046 177,700
2023/09/19 1,078 1,078 1,057 1,066 204,600
2023/09/15 1,067 1,074 1,065 1,071 137,700
2023/09/14 1,078 1,082 1,066 1,070 129,100
2023/09/13 1,086 1,091 1,077 1,077 130,500
2023/09/12 1,086 1,091 1,083 1,089 73,800
2023/09/11 1,090 1,095 1,080 1,086 82,400
2023/09/08 1,093 1,095 1,084 1,085 108,500
2023/09/07 1,085 1,087 1,077 1,083 122,200
2023/09/06 1,103 1,104 1,085 1,088 141,300
2023/09/05 1,102 1,110 1,095 1,103 133,500
2023/09/04 1,084 1,103 1,084 1,103 142,200
2023/09/01 1,076 1,087 1,071 1,087 150,300
2023/08/31 1,064 1,078 1,064 1,078 142,400
2023/08/30 1,052 1,063 1,050 1,060 101,400
2023/08/29 1,050 1,055 1,047 1,051 108,100
2023/08/28 1,049 1,052 1,043 1,050 83,800
2023/08/25 1,038 1,046 1,035 1,046 55,700
2023/08/24 1,043 1,050 1,039 1,043 62,400
2023/08/23 1,035 1,043 1,035 1,042 47,400
2023/08/22 1,040 1,040 1,031 1,037 57,600
2023/08/21 1,022 1,039 1,022 1,036 64,000
2023/08/18 1,016 1,021 1,015 1,019 91,100
2023/08/17 1,048 1,048 1,028 1,029 112,500
2023/08/16 1,057 1,058 1,046 1,053 75,900
2023/08/15 1,061 1,062 1,052 1,057 89,400
2023/08/14 1,051 1,063 1,051 1,063 131,500
2023/08/10 1,035 1,051 1,032 1,047 115,900
2023/08/09 1,045 1,047 1,032 1,037 119,400
2023/08/08 1,033 1,053 1,033 1,051 211,900
2023/08/07 1,009 1,033 1,009 1,033 224,900
2023/08/04 999 1,009 998 1,009 84,200
2023/08/03 999 1,004 997 997 122,400
2023/08/02 1,006 1,008 999 1,004 123,600
2023/08/01 1,004 1,012 1,000 1,008 104,100
2023/07/31 1,013 1,013 1,000 1,004 136,000
2023/07/28 1,000 1,009 999 1,007 140,300
2023/07/27 1,001 1,006 999 1,006 70,700
2023/07/26 1,000 1,001 989 1,000 63,200
2023/07/25 1,003 1,003 997 998 48,400
2023/07/24 1,000 1,004 996 999 97,900
2023/07/21 986 994 982 994 61,100
2023/07/20 983 991 983 984 74,600
2023/07/19 976 982 975 982 78,300
2023/07/18 965 972 964 972 59,300
2023/07/14 969 971 960 962 53,800
2023/07/13 967 967 958 966 45,800
2023/07/12 970 975 960 962 90,300
2023/07/11 957 971 957 969 109,100
2023/07/10 945 957 944 957 125,700
2023/07/07 940 949 939 945 89,200
2023/07/06 944 947 941 946 88,100
2023/07/05 951 952 944 944 145,000
2023/07/04 950 954 946 951 138,600
2023/07/03 953 957 950 951 89,500
2023/06/30 947 951 942 949 167,200
2023/06/29 943 951 942 948 255,400
2023/06/28 935 942 933 942 197,100
2023/06/27 935 936 931 934 127,400
2023/06/26 942 942 934 935 186,800
2023/06/23 945 948 938 942 142,800
2023/06/22 947 948 938 940 229,400
2023/06/21 951 959 944 944 233,700
2023/06/20 946 954 944 954 135,600
2023/06/19 950 952 946 950 139,700
2023/06/16 948 952 946 950 233,700
2023/06/15 952 954 945 946 79,700
2023/06/14 950 953 945 952 66,500
2023/06/13 951 956 947 947 82,600
2023/06/12 953 953 948 953 106,600
2023/06/09 943 956 943 953 190,700
2023/06/08 949 953 942 945 89,500
2023/06/07 951 954 942 949 126,200
2023/06/06 955 959 949 952 112,800
2023/06/05 959 960 951 954 127,100
2023/06/02 936 950 936 950 127,300
2023/06/01 935 944 933 935 83,800
2023/05/31 934 939 928 936 140,600
2023/05/30 950 951 940 943 96,600
2023/05/29 968 968 950 951 152,700
2023/05/26 959 969 958 961 139,700
2023/05/25 962 972 958 962 117,600
2023/05/24 984 987 965 968 178,900
2023/05/23 1,031 1,040 982 985 305,200
2023/05/22 1,003 1,020 1,003 1,018 135,500
2023/05/19 1,020 1,020 998 998 151,100
2023/05/18 1,028 1,028 1,016 1,022 102,400
2023/05/17 1,032 1,037 1,026 1,029 80,000
2023/05/16 1,027 1,040 1,025 1,040 111,600
2023/05/15 1,026 1,028 1,014 1,025 82,300
2023/05/12 1,020 1,027 1,019 1,025 83,900
2023/05/11 1,011 1,020 1,011 1,016 46,200
2023/05/10 1,018 1,028 1,015 1,016 84,700
2023/05/09 1,008 1,018 1,007 1,018 65,600
2023/05/08 1,001 1,012 998 1,010 71,900
2023/05/02 1,008 1,008 999 1,003 72,200
2023/05/01 1,010 1,011 1,006 1,009 54,300
2023/04/28 1,000 1,007 1,000 1,004 74,900
2023/04/27 994 995 987 994 73,600
2023/04/26 1,001 1,007 990 995 68,200
2023/04/25 1,015 1,017 1,005 1,008 71,700
2023/04/24 1,003 1,014 1,003 1,012 78,100
2023/04/21 995 1,005 993 1,000 84,000
2023/04/20 990 1,002 990 993 98,600
2023/04/19 993 995 988 995 52,600
2023/04/18 986 994 984 993 54,200
2023/04/17 981 987 976 986 64,600
2023/04/14 981 984 978 981 73,000
2023/04/13 995 995 976 979 109,300
2023/04/12 986 997 984 993 93,900
2023/04/11 984 988 975 984 93,800
2023/04/10 983 984 967 982 102,900
2023/04/07 971 990 970 979 189,500
2023/04/06 958 970 954 967 146,200
2023/04/05 957 961 952 958 105,000
2023/04/04 951 965 949 957 179,900
2023/04/03 946 956 937 951 176,600
2023/03/31 951 958 944 948 181,600
2023/03/30 945 954 934 952 625,600
2023/03/29 944 957 944 955 862,300
2023/03/28 948 955 944 944 272,200
2023/03/27 954 954 943 950 164,900
2023/03/24 952 957 950 951 95,200
2023/03/23 950 958 949 958 77,500
2023/03/22 941 958 941 958 124,700
2023/03/20 942 946 938 939 115,400
2023/03/17 941 949 939 949 65,600
2023/03/16 939 943 934 942 84,300
2023/03/15 939 948 937 945 77,000
2023/03/14 935 939 924 934 143,600
2023/03/13 940 941 932 941 87,400
2023/03/10 940 946 939 941 117,500
2023/03/09 931 944 929 943 112,300
2023/03/08 924 932 924 932 92,700
2023/03/07 922 928 922 925 60,400
2023/03/06 922 926 922 922 67,400
2023/03/03 921 925 921 925 72,000
2023/03/02 923 925 920 920 56,200
2023/03/01 923 926 919 922 74,400
2023/02/28 920 923 919 921 58,900
2023/02/27 913 922 913 914 77,700
2023/02/24 914 915 912 913 92,300
2023/02/22 910 914 910 914 60,200
2023/02/21 916 918 912 913 52,300
2023/02/20 914 918 912 914 46,900
2023/02/17 912 914 911 912 28,300
2023/02/16 916 917 910 912 44,500
2023/02/15 916 916 911 915 39,000
2023/02/14 915 916 910 912 44,600
2023/02/13 906 912 904 912 50,500
2023/02/10 910 913 903 903 64,500
2023/02/09 906 914 906 914 53,800
2023/02/08 904 915 904 910 91,100
2023/02/07 898 908 895 907 137,500
2023/02/06 885 904 884 898 134,700
2023/02/03 881 882 874 876 87,500
2023/02/02 887 890 882 882 82,000
2023/02/01 888 895 887 889 92,400
2023/01/31 896 899 888 890 137,300
2023/01/30 890 897 889 892 113,900
2023/01/27 887 891 886 887 73,300
2023/01/26 888 892 887 888 37,400
2023/01/25 890 891 884 889 66,300
2023/01/24 893 894 889 890 64,700
2023/01/23 889 893 887 890 45,200
2023/01/20 889 892 888 888 47,200
2023/01/19 890 892 885 889 34,700
2023/01/18 890 894 885 890 61,300
2023/01/17 881 894 880 894 84,000
2023/01/16 878 888 878 884 80,400
2023/01/13 881 883 872 876 274,100
2023/01/12 880 885 879 885 61,000
2023/01/11 880 886 879 882 75,200
2023/01/10 872 881 872 874 80,300
2023/01/06 865 874 865 871 107,400
2023/01/05 869 872 865 870 63,100
2023/01/04 870 873 866 869 91,500

このページの先頭へ