2980 SREホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3,845 | 3,910 | 3,825 | 3,885 | 69,100 | 3,885 |
| 2024-04-30 | 3,965 | 3,965 | 3,855 | 3,900 | 90,900 | 3,900 |
| 2024-04-26 | 3,800 | 3,930 | 3,760 | 3,905 | 162,200 | 3,905 |
| 2024-04-25 | 3,760 | 3,835 | 3,725 | 3,780 | 123,000 | 3,780 |
| 2024-04-24 | 3,760 | 3,840 | 3,725 | 3,810 | 189,500 | 3,810 |
| 2024-04-23 | 3,635 | 3,720 | 3,570 | 3,640 | 126,100 | 3,640 |
| 2024-04-22 | 3,585 | 3,630 | 3,530 | 3,585 | 179,000 | 3,585 |
| 2024-04-19 | 3,690 | 3,695 | 3,460 | 3,570 | 250,400 | 3,570 |
| 2024-04-18 | 3,640 | 3,790 | 3,610 | 3,705 | 186,300 | 3,705 |
| 2024-04-17 | 3,730 | 3,740 | 3,600 | 3,645 | 282,900 | 3,645 |
| 2024-04-16 | 3,990 | 4,025 | 3,715 | 3,730 | 418,000 | 3,730 |
| 2024-04-15 | 4,105 | 4,160 | 4,060 | 4,115 | 165,500 | 4,115 |
| 2024-04-12 | 4,210 | 4,265 | 4,155 | 4,190 | 134,400 | 4,190 |
| 2024-04-11 | 4,250 | 4,290 | 4,190 | 4,190 | 140,000 | 4,190 |
| 2024-04-10 | 4,295 | 4,440 | 4,290 | 4,315 | 203,100 | 4,315 |
| 2024-04-09 | 4,300 | 4,365 | 4,220 | 4,240 | 139,500 | 4,240 |
| 2024-04-08 | 4,195 | 4,230 | 4,105 | 4,230 | 142,100 | 4,230 |
| 2024-04-05 | 4,075 | 4,170 | 4,060 | 4,120 | 154,700 | 4,120 |
| 2024-04-04 | 4,130 | 4,315 | 4,090 | 4,190 | 203,800 | 4,190 |
| 2024-04-03 | 4,120 | 4,205 | 4,055 | 4,060 | 190,900 | 4,060 |
| 2024-04-02 | 4,260 | 4,290 | 4,160 | 4,185 | 160,800 | 4,185 |
| 2024-04-01 | 4,400 | 4,410 | 4,200 | 4,245 | 196,000 | 4,245 |
| 2024-03-29 | 4,220 | 4,430 | 4,200 | 4,355 | 253,700 | 4,355 |
| 2024-03-28 | 4,245 | 4,275 | 4,150 | 4,200 | 207,900 | 4,200 |
| 2024-03-27 | 4,020 | 4,170 | 3,990 | 4,120 | 167,600 | 4,120 |
| 2024-03-26 | 4,010 | 4,040 | 3,980 | 3,985 | 122,600 | 3,985 |
| 2024-03-25 | 4,085 | 4,090 | 4,025 | 4,025 | 86,600 | 4,025 |
| 2024-03-22 | 4,085 | 4,125 | 4,045 | 4,075 | 115,500 | 4,075 |
| 2024-03-21 | 4,175 | 4,235 | 4,105 | 4,110 | 174,100 | 4,110 |
| 2024-03-19 | 3,955 | 4,045 | 3,850 | 4,045 | 191,100 | 4,045 |
| 2024-03-18 | 3,860 | 3,995 | 3,830 | 3,995 | 163,400 | 3,995 |
| 2024-03-15 | 3,860 | 3,935 | 3,785 | 3,930 | 278,800 | 3,930 |
| 2024-03-14 | 3,860 | 3,870 | 3,765 | 3,805 | 165,700 | 3,805 |
| 2024-03-13 | 4,025 | 4,060 | 3,870 | 3,905 | 169,200 | 3,905 |
| 2024-03-12 | 3,775 | 3,990 | 3,770 | 3,975 | 147,900 | 3,975 |
| 2024-03-11 | 3,755 | 3,865 | 3,740 | 3,835 | 193,100 | 3,835 |
| 2024-03-08 | 3,940 | 4,030 | 3,855 | 3,895 | 243,900 | 3,895 |
| 2024-03-07 | 3,960 | 4,045 | 3,835 | 3,860 | 285,600 | 3,860 |
| 2024-03-06 | 3,835 | 3,945 | 3,805 | 3,890 | 212,400 | 3,890 |
| 2024-03-05 | 3,640 | 3,865 | 3,620 | 3,860 | 276,100 | 3,860 |
| 2024-03-04 | 3,715 | 3,815 | 3,640 | 3,660 | 215,200 | 3,660 |
| 2024-03-01 | 3,620 | 3,700 | 3,610 | 3,660 | 158,000 | 3,660 |
| 2024-02-29 | 3,580 | 3,645 | 3,485 | 3,620 | 193,300 | 3,620 |
| 2024-02-28 | 3,675 | 3,750 | 3,585 | 3,600 | 243,400 | 3,600 |
| 2024-02-27 | 3,585 | 3,745 | 3,570 | 3,745 | 474,600 | 3,745 |
| 2024-02-26 | 3,380 | 3,505 | 3,340 | 3,475 | 204,000 | 3,475 |
| 2024-02-22 | 3,395 | 3,395 | 3,255 | 3,335 | 160,000 | 3,335 |
| 2024-02-21 | 3,405 | 3,410 | 3,300 | 3,325 | 247,300 | 3,325 |
| 2024-02-20 | 3,360 | 3,510 | 3,360 | 3,460 | 259,400 | 3,460 |
| 2024-02-19 | 3,285 | 3,310 | 3,215 | 3,300 | 189,100 | 3,300 |
| 2024-02-16 | 3,330 | 3,380 | 3,190 | 3,310 | 288,700 | 3,310 |
| 2024-02-15 | 3,285 | 3,375 | 3,270 | 3,285 | 234,300 | 3,285 |
| 2024-02-14 | 3,200 | 3,305 | 3,150 | 3,280 | 251,300 | 3,280 |
| 2024-02-13 | 3,220 | 3,270 | 3,180 | 3,180 | 190,900 | 3,180 |
| 2024-02-09 | 3,200 | 3,275 | 3,165 | 3,165 | 174,800 | 3,165 |
| 2024-02-08 | 3,330 | 3,340 | 3,230 | 3,240 | 193,400 | 3,240 |
| 2024-02-07 | 3,320 | 3,375 | 3,295 | 3,320 | 118,100 | 3,320 |
| 2024-02-06 | 3,480 | 3,490 | 3,345 | 3,355 | 283,100 | 3,355 |
| 2024-02-05 | 3,450 | 3,565 | 3,415 | 3,520 | 315,000 | 3,520 |
| 2024-02-02 | 3,400 | 3,570 | 3,335 | 3,455 | 857,500 | 3,455 |
| 2024-02-01 | 3,300 | 3,340 | 3,125 | 3,125 | 584,300 | 3,125 |
| 2024-01-31 | 3,300 | 3,470 | 3,165 | 3,370 | 1,259,100 | 3,370 |
| 2024-01-30 | 3,300 | 3,300 | 3,300 | 3,300 | 393,900 | 3,300 |
| 2024-01-29 | 2,770 | 2,812 | 2,745 | 2,798 | 193,600 | 2,798 |
| 2024-01-26 | 2,710 | 2,810 | 2,657 | 2,746 | 198,800 | 2,746 |
| 2024-01-25 | 2,770 | 2,849 | 2,722 | 2,779 | 256,000 | 2,779 |
| 2024-01-24 | 2,758 | 2,762 | 2,712 | 2,749 | 166,600 | 2,749 |
| 2024-01-23 | 2,783 | 2,837 | 2,723 | 2,762 | 333,100 | 2,762 |
| 2024-01-22 | 2,609 | 2,760 | 2,574 | 2,733 | 292,700 | 2,733 |
| 2024-01-19 | 2,500 | 2,693 | 2,483 | 2,562 | 478,200 | 2,562 |
| 2024-01-18 | 2,525 | 2,525 | 2,435 | 2,435 | 336,700 | 2,435 |
| 2024-01-17 | 2,662 | 2,662 | 2,582 | 2,587 | 247,700 | 2,587 |
| 2024-01-16 | 2,774 | 2,810 | 2,669 | 2,680 | 201,600 | 2,680 |
| 2024-01-15 | 2,800 | 2,800 | 2,708 | 2,724 | 177,300 | 2,724 |
| 2024-01-12 | 2,826 | 2,840 | 2,740 | 2,814 | 157,600 | 2,814 |
| 2024-01-11 | 2,823 | 2,834 | 2,784 | 2,826 | 148,500 | 2,826 |
| 2024-01-10 | 2,885 | 2,889 | 2,807 | 2,834 | 159,600 | 2,834 |
| 2024-01-09 | 2,755 | 2,863 | 2,730 | 2,863 | 306,400 | 2,863 |
| 2024-01-05 | 2,774 | 2,798 | 2,684 | 2,686 | 158,700 | 2,686 |
| 2024-01-04 | 2,663 | 2,750 | 2,615 | 2,728 | 160,600 | 2,728 |
分割・併合履歴 ： なし
