SREホールディングス(2980) 東証マザーズ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/23 - - - - -
2020/10/22 3,660.0 3,675.0 3,485.0 3,500.0 66,700
2020/10/21 3,720.0 3,800.0 3,660.0 3,680.0 71,500
2020/10/20 3,735.0 3,815.0 3,700.0 3,780.0 48,200
2020/10/19 3,515.0 3,825.0 3,515.0 3,805.0 88,600
2020/10/16 3,610.0 3,670.0 3,530.0 3,555.0 64,900
2020/10/15 3,700.0 3,790.0 3,650.0 3,660.0 74,100
2020/10/14 3,600.0 3,755.0 3,580.0 3,705.0 59,100
2020/10/13 3,535.0 3,660.0 3,535.0 3,635.0 37,100
2020/10/12 3,670.0 3,710.0 3,475.0 3,535.0 73,600
2020/10/09 3,640.0 3,665.0 3,520.0 3,600.0 104,300
2020/10/08 3,755.0 3,825.0 3,660.0 3,700.0 72,900
2020/10/07 3,670.0 3,840.0 3,575.0 3,775.0 73,900
2020/10/06 3,870.0 3,885.0 3,660.0 3,710.0 129,900
2020/10/05 3,535.0 3,835.0 3,535.0 3,810.0 112,200
2020/10/02 3,700.0 3,715.0 3,510.0 3,515.0 83,100
2020/10/01 3,660.0 3,660.0 3,660.0 3,660.0 -
2020/09/30 3,595.0 3,725.0 3,580.0 3,660.0 116,000
2020/09/29 3,365.0 3,690.0 3,365.0 3,610.0 107,600
2020/09/28 3,300.0 3,565.0 3,300.0 3,400.0 106,500
2020/09/25 3,375.0 3,400.0 3,170.0 3,270.0 106,600
2020/09/24 3,500.0 3,500.0 3,255.0 3,340.0 166,200
2020/09/23 3,185.0 3,520.0 3,185.0 3,420.0 147,000
2020/09/18 3,200.0 3,240.0 3,030.0 3,135.0 111,000
2020/09/17 3,300.0 3,315.0 3,135.0 3,240.0 104,000
2020/09/16 3,150.0 3,405.0 3,105.0 3,405.0 127,800
2020/09/15 3,120.0 3,245.0 3,100.0 3,100.0 99,100
2020/09/14 2,949.0 3,180.0 2,945.0 3,175.0 200,600
2020/09/11 2,803.0 2,943.0 2,800.0 2,912.0 110,800
2020/09/10 2,741.0 2,817.0 2,741.0 2,771.0 87,400
2020/09/09 2,606.0 2,726.0 2,590.0 2,691.0 63,600
2020/09/08 2,740.0 2,740.0 2,611.0 2,656.0 83,600
2020/09/07 2,910.0 2,917.0 2,682.0 2,696.0 170,500
2020/09/04 2,902.0 3,070.0 2,901.0 2,960.0 74,000
2020/09/03 3,100.0 3,115.0 2,977.0 3,055.0 108,300
2020/09/02 3,000.0 3,185.0 2,989.0 3,115.0 148,800
2020/09/01 2,920.0 3,035.0 2,915.0 2,974.0 109,900
2020/08/31 2,854.0 2,920.0 2,804.0 2,912.0 83,000
2020/08/28 2,864.0 2,936.0 2,715.0 2,754.0 116,300
2020/08/27 2,840.0 2,923.0 2,817.0 2,854.0 98,800
2020/08/26 2,800.0 2,876.0 2,748.0 2,807.0 154,800
2020/08/25 2,798.0 2,828.0 2,720.0 2,720.0 82,900
2020/08/24 2,802.0 2,812.0 2,680.0 2,748.0 89,200
2020/08/21 2,822.0 2,927.0 2,805.0 2,825.0 69,100
2020/08/20 2,858.0 2,883.0 2,756.0 2,780.0 36,900
2020/08/19 2,883.0 2,911.0 2,843.0 2,871.0 30,000
2020/08/18 2,849.0 2,947.0 2,849.0 2,888.0 59,300
2020/08/17 2,830.0 2,937.0 2,827.0 2,899.0 45,400
2020/08/14 2,835.0 2,896.0 2,785.0 2,801.0 60,300
2020/08/13 2,755.0 2,820.0 2,708.0 2,795.0 41,300