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
2026/06/29 1,223 1,245 1,223 1,245 133,600
2026/06/26 1,227 1,232 1,218 1,223 85,500
2026/06/25 1,210 1,225 1,206 1,220 69,000
2026/06/24 1,195 1,212 1,189 1,205 55,400
2026/06/23 1,188 1,193 1,184 1,193 62,200
2026/06/22 1,198 1,199 1,189 1,190 63,300
2026/06/19 1,203 1,210 1,195 1,200 74,600
2026/06/18 1,228 1,228 1,202 1,203 67,000
2026/06/17 1,225 1,236 1,205 1,206 126,300
2026/06/16 1,185 1,186 1,173 1,186 57,200
2026/06/15 1,190 1,196 1,186 1,189 46,000
2026/06/12 1,189 1,197 1,182 1,187 80,000
2026/06/11 1,194 1,200 1,186 1,193 77,800
2026/06/10 1,180 1,193 1,165 1,188 84,600
2026/06/09 1,175 1,181 1,163 1,169 68,000
2026/06/08 1,160 1,170 1,159 1,170 58,500
2026/06/05 1,144 1,162 1,144 1,155 43,400
2026/06/04 1,142 1,154 1,133 1,140 55,500
2026/06/03 1,129 1,147 1,122 1,143 92,400
2026/06/02 1,145 1,145 1,117 1,129 192,400
2026/06/01 1,169 1,171 1,151 1,151 114,400
2026/05/29 1,160 1,180 1,156 1,169 94,600
2026/05/28 1,150 1,156 1,145 1,154 82,600
2026/05/27 1,165 1,174 1,148 1,153 151,300
2026/05/26 1,170 1,174 1,158 1,159 116,000
2026/05/25 1,180 1,183 1,168 1,170 120,900
2026/05/22 1,179 1,187 1,170 1,178 91,400
2026/05/21 1,198 1,204 1,178 1,179 111,100
2026/05/20 1,211 1,221 1,196 1,197 103,900
2026/05/19 1,200 1,227 1,200 1,218 119,200
2026/05/18 1,195 1,205 1,187 1,203 82,600
2026/05/15 1,203 1,207 1,186 1,190 92,100
2026/05/14 1,208 1,210 1,200 1,202 44,200
2026/05/13 1,191 1,214 1,191 1,209 59,900
2026/05/12 1,198 1,202 1,191 1,191 69,300
2026/05/11 1,198 1,204 1,195 1,199 80,300
2026/05/08 1,207 1,207 1,191 1,198 85,900
2026/05/07 1,203 1,209 1,197 1,207 67,900
2026/05/01 1,186 1,198 1,175 1,196 60,600
2026/04/30 1,184 1,187 1,170 1,181 87,400
2026/04/28 1,180 1,180 1,170 1,179 104,100
2026/04/27 1,165 1,178 1,165 1,173 85,100
2026/04/24 1,177 1,178 1,166 1,169 93,900
2026/04/23 1,186 1,191 1,176 1,177 117,200
2026/04/22 1,200 1,201 1,185 1,185 129,300
2026/04/21 1,214 1,214 1,200 1,200 98,500
2026/04/20 1,211 1,216 1,202 1,206 74,400
2026/04/17 1,212 1,224 1,206 1,206 67,200
2026/04/16 1,216 1,228 1,213 1,213 64,400
2026/04/15 1,221 1,227 1,215 1,215 88,700
2026/04/14 1,230 1,234 1,202 1,202 151,400
2026/04/13 1,232 1,239 1,230 1,231 73,000
2026/04/10 1,236 1,245 1,229 1,231 80,300
2026/04/09 1,254 1,263 1,235 1,235 79,200
2026/04/08 1,255 1,258 1,242 1,249 89,200
2026/04/07 1,248 1,251 1,241 1,247 75,100
2026/04/06 1,252 1,252 1,237 1,241 86,300
2026/04/03 1,255 1,267 1,254 1,258 81,200
2026/03/27 1,268 1,294 1,267 1,294 624,900
2026/03/26 1,271 1,277 1,270 1,273 206,900
2026/03/25 1,275 1,278 1,270 1,275 157,500
2026/03/24 1,265 1,277 1,265 1,276 135,700
2026/03/23 1,251 1,263 1,247 1,263 148,000
2026/03/19 1,259 1,262 1,257 1,262 77,100
2026/03/18 1,251 1,260 1,249 1,260 73,600
2026/03/17 1,244 1,255 1,244 1,251 72,300
2026/03/16 1,245 1,249 1,242 1,244 73,800
2026/03/13 1,242 1,251 1,240 1,243 75,000
2026/03/12 1,250 1,250 1,236 1,246 102,400
2026/03/11 1,250 1,254 1,243 1,243 75,900
2026/03/10 1,261 1,263 1,246 1,246 105,200
2026/03/09 1,232 1,249 1,230 1,245 164,000
2026/03/06 1,242 1,258 1,237 1,251 109,900
2026/03/05 1,268 1,269 1,246 1,248 118,100
2026/03/04 1,247 1,250 1,232 1,241 169,200
2026/03/03 1,268 1,270 1,251 1,251 156,600
2026/03/02 1,264 1,276 1,257 1,271 118,400
2026/02/27 1,260 1,272 1,260 1,270 93,600
2026/02/26 1,258 1,272 1,257 1,258 116,400
2026/02/25 1,271 1,271 1,249 1,256 117,800
2026/02/24 1,251 1,265 1,248 1,265 120,900
2026/02/20 1,266 1,267 1,251 1,251 92,200
2026/02/19 1,259 1,273 1,254 1,269 71,300
2026/02/18 1,270 1,270 1,258 1,260 76,200
2026/02/17 1,281 1,284 1,258 1,258 109,800
2026/02/16 1,276 1,280 1,267 1,278 81,300
2026/02/13 1,278 1,280 1,264 1,266 88,900
2026/02/12 1,262 1,282 1,261 1,278 109,400
2026/02/10 1,284 1,289 1,260 1,272 128,400
2026/02/09 1,285 1,291 1,269 1,271 92,200
2026/02/06 1,287 1,290 1,274 1,284 90,600
2026/02/05 1,281 1,291 1,273 1,277 132,700
2026/02/04 1,257 1,273 1,257 1,268 80,100
2026/02/03 1,263 1,264 1,256 1,258 90,100
2026/02/02 1,254 1,265 1,252 1,257 104,900
2026/01/30 1,242 1,248 1,231 1,245 68,400
2026/01/29 1,231 1,233 1,218 1,233 177,400
2026/01/28 1,234 1,235 1,223 1,223 195,600
2026/01/27 1,248 1,248 1,234 1,234 147,800
2026/01/26 1,232 1,245 1,225 1,240 165,800
2026/01/23 1,253 1,255 1,235 1,236 81,000
2026/01/22 1,242 1,252 1,242 1,244 119,300
2026/01/21 1,240 1,248 1,237 1,240 119,600
2026/01/20 1,244 1,254 1,235 1,251 94,100
2026/01/19 1,262 1,263 1,239 1,239 149,800
2026/01/16 1,255 1,260 1,249 1,260 132,400
2026/01/15 1,244 1,254 1,239 1,252 143,300
2026/01/14 1,229 1,240 1,223 1,240 122,900
2026/01/13 1,236 1,240 1,224 1,224 191,000
2026/01/09 1,241 1,244 1,234 1,235 86,700
2026/01/08 1,239 1,241 1,228 1,235 130,800
2026/01/07 1,217 1,239 1,213 1,235 158,900
2026/01/06 1,215 1,215 1,208 1,214 83,700
2026/01/05 1,212 1,215 1,206 1,211 120,000

このページの先頭へ