SRSホールディングス(8163) 東証1部 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
2020/02/18 1,045.0 1,047.0 1,041.0 1,041.0 40,700
2020/02/17 1,050.0 1,052.0 1,046.0 1,046.0 44,000
2020/02/14 1,052.0 1,055.0 1,050.0 1,054.0 53,000
2020/02/13 1,050.0 1,054.0 1,046.0 1,051.0 41,900
2020/02/12 1,048.0 1,052.0 1,048.0 1,050.0 35,900
2020/02/10 1,047.0 1,050.0 1,046.0 1,048.0 55,200
2020/02/07 1,053.0 1,056.0 1,052.0 1,054.0 65,500
2020/02/06 1,052.0 1,057.0 1,051.0 1,051.0 71,000
2020/02/05 1,054.0 1,056.0 1,050.0 1,052.0 73,800
2020/02/04 1,040.0 1,050.0 1,040.0 1,050.0 68,600
2020/02/03 1,039.0 1,044.0 1,039.0 1,040.0 62,500
2020/01/31 1,050.0 1,052.0 1,047.0 1,047.0 28,600
2020/01/30 1,050.0 1,054.0 1,046.0 1,050.0 32,100
2020/01/29 1,045.0 1,052.0 1,041.0 1,047.0 40,000
2020/01/28 1,048.0 1,048.0 1,040.0 1,043.0 75,700
2020/01/27 1,050.0 1,055.0 1,049.0 1,052.0 45,900
2020/01/24 1,059.0 1,060.0 1,054.0 1,054.0 31,200
2020/01/23 1,054.0 1,062.0 1,054.0 1,055.0 29,100
2020/01/22 1,059.0 1,060.0 1,054.0 1,054.0 25,400
2020/01/21 1,058.0 1,062.0 1,056.0 1,059.0 30,300
2020/01/20 1,053.0 1,058.0 1,053.0 1,056.0 33,400
2020/01/17 1,053.0 1,054.0 1,049.0 1,053.0 40,200
2020/01/16 1,055.0 1,055.0 1,048.0 1,048.0 27,700
2020/01/15 1,050.0 1,053.0 1,047.0 1,051.0 33,400
2020/01/14 1,050.0 1,054.0 1,046.0 1,049.0 48,800
2020/01/10 1,057.0 1,058.0 1,050.0 1,051.0 65,200
2020/01/09 1,047.0 1,059.0 1,047.0 1,052.0 59,200
2020/01/08 1,042.0 1,049.0 1,038.0 1,045.0 43,500
2020/01/07 1,040.0 1,050.0 1,040.0 1,046.0 64,100
2020/01/06 1,040.0 1,044.0 1,037.0 1,042.0 62,400
2019/12/30 1,041.0 1,048.0 1,041.0 1,043.0 37,000
2019/12/27 1,040.0 1,047.0 1,040.0 1,043.0 60,700
2019/12/26 1,035.0 1,043.0 1,035.0 1,041.0 47,700
2019/12/25 1,042.0 1,046.0 1,038.0 1,039.0 29,700
2019/12/24 1,044.0 1,047.0 1,037.0 1,042.0 36,600
2019/12/23 1,041.0 1,044.0 1,041.0 1,042.0 22,400
2019/12/20 1,041.0 1,046.0 1,039.0 1,042.0 29,800
2019/12/19 1,041.0 1,045.0 1,038.0 1,042.0 20,600
2019/12/18 1,048.0 1,048.0 1,038.0 1,041.0 27,700
2019/12/17 1,048.0 1,049.0 1,045.0 1,048.0 31,000
2019/12/16 1,043.0 1,047.0 1,042.0 1,046.0 39,100
2019/12/13 1,039.0 1,042.0 1,034.0 1,038.0 55,500
2019/12/12 1,036.0 1,037.0 1,033.0 1,034.0 16,700
2019/12/11 1,037.0 1,040.0 1,032.0 1,033.0 35,500
2019/12/10 1,037.0 1,042.0 1,036.0 1,037.0 26,000
2019/12/09 1,043.0 1,045.0 1,035.0 1,037.0 37,100
2019/12/06 1,036.0 1,043.0 1,034.0 1,037.0 28,700
2019/12/05 1,041.0 1,044.0 1,035.0 1,037.0 23,500
2019/12/04 1,033.0 1,044.0 1,032.0 1,041.0 35,000
2019/12/03 1,039.0 1,039.0 1,033.0 1,037.0 47,100