3817 (株)SRAホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,699	2,699	2,671	2,690	13,300	2,690
2019-12-27	2,665	2,719	2,655	2,699	15,000	2,699
2019-12-26	2,626	2,665	2,626	2,665	12,900	2,665
2019-12-25	2,667	2,667	2,622	2,626	14,400	2,626
2019-12-24	2,676	2,679	2,651	2,679	8,700	2,679
2019-12-23	2,652	2,667	2,622	2,652	17,700	2,652
2019-12-20	2,674	2,688	2,641	2,652	23,000	2,652
2019-12-19	2,650	2,750	2,649	2,679	28,900	2,679
2019-12-18	2,650	2,650	2,604	2,617	12,100	2,617
2019-12-17	2,630	2,664	2,604	2,623	29,600	2,623
2019-12-16	2,640	2,640	2,579	2,614	18,400	2,614
2019-12-13	2,568	2,603	2,549	2,587	32,100	2,587
2019-12-12	2,572	2,572	2,488	2,506	36,300	2,506
2019-12-11	2,585	2,585	2,556	2,572	18,100	2,572
2019-12-10	2,548	2,588	2,548	2,585	12,500	2,585
2019-12-09	2,589	2,589	2,540	2,540	10,200	2,540
2019-12-06	2,572	2,575	2,539	2,550	21,000	2,550
2019-12-05	2,543	2,552	2,537	2,537	14,200	2,537
2019-12-04	2,536	2,558	2,528	2,541	16,300	2,541
2019-12-03	2,537	2,556	2,515	2,544	7,700	2,544
2019-12-02	2,549	2,584	2,545	2,546	11,100	2,546
2019-11-29	2,534	2,563	2,518	2,549	10,800	2,549
2019-11-28	2,568	2,569	2,529	2,532	12,600	2,532
2019-11-27	2,613	2,613	2,565	2,573	4,800	2,573
2019-11-26	2,628	2,628	2,562	2,588	13,700	2,588
2019-11-25	2,635	2,635	2,558	2,604	15,400	2,604
2019-11-22	2,568	2,605	2,565	2,585	11,000	2,585
2019-11-21	2,540	2,568	2,512	2,566	13,600	2,566
2019-11-20	2,549	2,568	2,547	2,552	9,100	2,552
2019-11-19	2,562	2,572	2,555	2,559	5,700	2,559
2019-11-18	2,527	2,559	2,512	2,557	9,400	2,557
2019-11-15	2,509	2,521	2,496	2,520	9,100	2,520
2019-11-14	2,523	2,524	2,479	2,479	15,900	2,479
2019-11-13	2,565	2,565	2,500	2,500	18,200	2,500
2019-11-12	2,583	2,590	2,542	2,564	16,100	2,564
2019-11-11	2,550	2,640	2,550	2,561	20,000	2,561
2019-11-08	2,661	2,661	2,520	2,560	22,800	2,560
2019-11-07	2,613	2,638	2,595	2,616	8,600	2,616
2019-11-06	2,688	2,700	2,633	2,652	13,500	2,652
2019-11-05	2,610	2,701	2,604	2,657	35,300	2,657
2019-11-01	2,572	2,605	2,537	2,590	11,800	2,590
2019-10-31	2,607	2,675	2,573	2,632	16,100	2,632
2019-10-30	2,520	2,608	2,510	2,608	32,600	2,608
2019-10-29	2,520	2,532	2,505	2,517	20,700	2,517
2019-10-28	2,520	2,520	2,501	2,510	10,700	2,510
2019-10-25	2,520	2,526	2,504	2,520	14,500	2,520
2019-10-24	2,520	2,522	2,503	2,503	14,300	2,503
2019-10-23	2,530	2,530	2,504	2,509	7,000	2,509
2019-10-21	2,533	2,533	2,500	2,509	5,500	2,509
2019-10-18	2,514	2,554	2,487	2,491	15,400	2,491
2019-10-17	2,491	2,525	2,487	2,513	12,200	2,513
2019-10-16	2,470	2,505	2,470	2,499	9,900	2,499
2019-10-15	2,456	2,491	2,451	2,469	24,000	2,469
2019-10-11	2,431	2,431	2,400	2,425	15,200	2,425
2019-10-10	2,450	2,452	2,419	2,419	8,800	2,419
2019-10-09	2,422	2,453	2,405	2,450	13,800	2,450
2019-10-08	2,411	2,455	2,397	2,423	17,000	2,423
2019-10-07	2,398	2,412	2,385	2,402	11,500	2,402
2019-10-04	2,410	2,415	2,391	2,398	9,800	2,398
2019-10-03	2,416	2,434	2,387	2,409	14,900	2,409
2019-10-02	2,435	2,485	2,434	2,461	17,100	2,461
2019-10-01	2,411	2,488	2,411	2,473	15,400	2,473
2019-09-30	2,430	2,430	2,380	2,392	15,800	2,392
2019-09-27	2,464	2,488	2,427	2,440	20,400	2,440
2019-09-26	2,525	2,530	2,484	2,496	27,300	2,496
2019-09-25	2,530	2,530	2,507	2,517	13,700	2,517
2019-09-24	2,525	2,525	2,501	2,520	16,500	2,520
2019-09-20	2,520	2,525	2,507	2,517	13,400	2,517
2019-09-19	2,520	2,533	2,495	2,520	24,300	2,520
2019-09-18	2,545	2,545	2,491	2,506	11,700	2,506
2019-09-17	2,560	2,560	2,513	2,544	16,300	2,544
2019-09-13	2,524	2,560	2,510	2,550	32,800	2,550
2019-09-12	2,596	2,596	2,505	2,513	26,100	2,513
2019-09-11	2,540	2,570	2,528	2,548	38,000	2,548
2019-09-10	2,524	2,540	2,508	2,537	16,000	2,537
2019-09-09	2,507	2,529	2,504	2,526	5,600	2,526
2019-09-06	2,488	2,530	2,486	2,506	10,300	2,506
2019-09-05	2,462	2,500	2,460	2,484	13,000	2,484
2019-09-04	2,431	2,490	2,431	2,456	28,500	2,456
2019-09-03	2,407	2,463	2,407	2,454	8,500	2,454
2019-09-02	2,393	2,439	2,378	2,417	13,600	2,417
2019-08-30	2,350	2,420	2,335	2,418	16,500	2,418
2019-08-29	2,364	2,366	2,319	2,323	14,000	2,323
2019-08-28	2,384	2,384	2,351	2,372	7,100	2,372
2019-08-27	2,386	2,421	2,351	2,356	11,400	2,356
2019-08-26	2,378	2,420	2,375	2,385	14,400	2,385
2019-08-23	2,467	2,467	2,425	2,428	8,500	2,428
2019-08-22	2,481	2,481	2,430	2,448	11,600	2,448
2019-08-21	2,512	2,512	2,467	2,468	9,500	2,468
2019-08-20	2,484	2,530	2,484	2,516	21,600	2,516
2019-08-19	2,455	2,489	2,440	2,470	10,200	2,470
2019-08-16	2,414	2,451	2,412	2,446	19,500	2,446
2019-08-15	2,367	2,416	2,356	2,401	10,600	2,401
2019-08-14	2,377	2,423	2,372	2,417	11,000	2,417
2019-08-13	2,362	2,391	2,328	2,376	17,500	2,376
2019-08-09	2,323	2,427	2,323	2,371	19,600	2,371
2019-08-08	2,334	2,360	2,319	2,343	10,600	2,343
2019-08-07	2,343	2,346	2,310	2,311	17,400	2,311
2019-08-06	2,331	2,350	2,305	2,346	23,800	2,346
2019-08-05	2,362	2,431	2,348	2,387	32,800	2,387
2019-08-02	2,430	2,432	2,358	2,369	20,500	2,369
2019-08-01	2,445	2,459	2,435	2,449	6,900	2,449
2019-07-31	2,470	2,470	2,445	2,454	10,100	2,454
2019-07-30	2,455	2,488	2,442	2,484	15,500	2,484
2019-07-29	2,471	2,487	2,455	2,455	13,200	2,455
2019-07-26	2,492	2,492	2,470	2,470	3,400	2,470
2019-07-25	2,485	2,492	2,465	2,492	6,000	2,492
2019-07-24	2,474	2,474	2,460	2,469	6,500	2,469
2019-07-23	2,480	2,486	2,463	2,472	13,800	2,472
2019-07-22	2,507	2,507	2,462	2,480	18,000	2,480
2019-07-19	2,462	2,512	2,462	2,507	9,500	2,507
2019-07-18	2,555	2,556	2,457	2,461	22,400	2,461
2019-07-17	2,600	2,600	2,543	2,566	9,000	2,566
2019-07-16	2,612	2,615	2,575	2,590	14,300	2,590
2019-07-12	2,635	2,670	2,621	2,641	16,200	2,641
2019-07-11	2,576	2,641	2,576	2,635	12,200	2,635
2019-07-10	2,555	2,593	2,531	2,586	20,900	2,586
2019-07-09	2,612	2,612	2,561	2,565	9,000	2,565
2019-07-08	2,657	2,665	2,607	2,607	15,300	2,607
2019-07-05	2,697	2,697	2,660	2,676	11,400	2,676
2019-07-04	2,666	2,680	2,654	2,670	14,500	2,670
2019-07-03	2,669	2,678	2,641	2,645	9,200	2,645
2019-07-02	2,647	2,673	2,609	2,669	12,800	2,669
2019-07-01	2,671	2,671	2,641	2,659	13,300	2,659
2019-06-28	2,660	2,676	2,619	2,623	20,600	2,623
2019-06-27	2,613	2,680	2,613	2,676	9,000	2,676
2019-06-26	2,682	2,690	2,591	2,612	32,100	2,612
2019-06-25	2,664	2,735	2,645	2,697	44,000	2,697
2019-06-24	2,649	2,654	2,562	2,645	29,700	2,645
2019-06-21	2,548	2,666	2,539	2,658	68,500	2,658
2019-06-20	2,529	2,544	2,507	2,544	18,600	2,544
2019-06-19	2,430	2,522	2,420	2,515	19,600	2,515
2019-06-18	2,429	2,429	2,396	2,415	12,100	2,415
2019-06-17	2,430	2,440	2,383	2,400	15,300	2,400
2019-06-14	2,475	2,483	2,423	2,436	14,300	2,436
2019-06-13	2,462	2,468	2,438	2,467	9,900	2,467
2019-06-12	2,463	2,492	2,430	2,463	21,500	2,463
2019-06-11	2,428	2,466	2,413	2,466	16,300	2,466
2019-06-10	2,468	2,468	2,411	2,428	11,300	2,428
2019-06-07	2,438	2,447	2,390	2,443	18,900	2,443
2019-06-06	2,444	2,445	2,411	2,421	11,900	2,421
2019-06-05	2,456	2,456	2,392	2,433	19,800	2,433
2019-06-04	2,392	2,400	2,354	2,356	20,500	2,356
2019-06-03	2,401	2,405	2,367	2,382	8,400	2,382
2019-05-31	2,433	2,433	2,410	2,424	11,600	2,424
2019-05-30	2,441	2,445	2,416	2,433	4,600	2,433
2019-05-29	2,497	2,497	2,450	2,459	11,100	2,459
2019-05-28	2,547	2,547	2,488	2,497	11,100	2,497
2019-05-27	2,500	2,538	2,496	2,533	17,300	2,533
2019-05-24	2,490	2,497	2,459	2,497	8,100	2,497
2019-05-23	2,434	2,494	2,426	2,491	17,800	2,491
2019-05-22	2,424	2,451	2,416	2,434	15,600	2,434
2019-05-21	2,406	2,416	2,386	2,402	10,200	2,402
2019-05-20	2,430	2,444	2,389	2,406	10,200	2,406
2019-05-17	2,402	2,450	2,402	2,448	14,300	2,448
2019-05-16	2,346	2,384	2,345	2,384	18,900	2,384
2019-05-15	2,382	2,382	2,311	2,326	15,900	2,326
2019-05-14	2,327	2,377	2,295	2,369	10,800	2,369
2019-05-13	2,319	2,394	2,319	2,372	13,100	2,372
2019-05-10	2,343	2,402	2,293	2,310	61,500	2,310
2019-05-09	2,380	2,382	2,326	2,358	28,100	2,358
2019-05-08	2,392	2,396	2,361	2,381	22,600	2,381
2019-05-07	2,407	2,408	2,389	2,389	20,500	2,389
2019-04-26	2,415	2,419	2,396	2,407	16,900	2,407
2019-04-25	2,423	2,423	2,403	2,418	14,600	2,418
2019-04-24	2,404	2,426	2,391	2,409	14,500	2,409
2019-04-23	2,387	2,406	2,387	2,405	10,400	2,405
2019-04-22	2,408	2,413	2,383	2,387	26,500	2,387
2019-04-19	2,434	2,439	2,405	2,409	9,000	2,409
2019-04-18	2,439	2,439	2,402	2,416	18,400	2,416
2019-04-17	2,478	2,478	2,439	2,448	15,000	2,448
2019-04-16	2,478	2,479	2,455	2,466	16,800	2,466
2019-04-15	2,471	2,491	2,440	2,478	21,100	2,478
2019-04-12	2,433	2,455	2,432	2,447	11,300	2,447
2019-04-11	2,413	2,424	2,405	2,419	16,100	2,419
2019-04-10	2,435	2,435	2,412	2,424	15,200	2,424
2019-04-09	2,441	2,461	2,440	2,454	17,400	2,454
2019-04-08	2,487	2,487	2,443	2,452	22,900	2,452
2019-04-05	2,500	2,500	2,475	2,486	19,300	2,486
2019-04-04	2,520	2,520	2,488	2,500	14,400	2,500
2019-04-03	2,507	2,543	2,500	2,520	25,200	2,520
2019-04-02	2,499	2,531	2,464	2,502	19,800	2,502
2019-04-01	2,466	2,519	2,465	2,496	25,900	2,496
2019-03-29	2,494	2,494	2,450	2,465	12,800	2,465
2019-03-28	2,579	2,579	2,462	2,469	28,700	2,469
2019-03-27	2,545	2,602	2,531	2,557	21,500	2,557
2019-03-26	2,520	2,595	2,520	2,594	35,200	2,594
2019-03-25	2,555	2,555	2,488	2,496	30,600	2,496
2019-03-22	2,629	2,629	2,571	2,580	16,400	2,580
2019-03-20	2,540	2,610	2,540	2,610	32,100	2,610
2019-03-19	2,538	2,538	2,496	2,526	15,600	2,526
2019-03-18	2,562	2,562	2,496	2,533	25,600	2,533
2019-03-15	2,503	2,544	2,487	2,487	27,800	2,487
2019-03-14	2,542	2,542	2,498	2,500	10,100	2,500
2019-03-13	2,556	2,581	2,511	2,517	13,800	2,517
2019-03-12	2,568	2,590	2,542	2,572	15,700	2,572
2019-03-11	2,530	2,554	2,500	2,541	17,800	2,541
2019-03-08	2,503	2,528	2,477	2,518	36,100	2,518
2019-03-07	2,562	2,567	2,504	2,533	36,000	2,533
2019-03-06	2,604	2,613	2,575	2,594	17,500	2,594
2019-03-05	2,640	2,640	2,585	2,619	32,000	2,619
2019-03-04	2,626	2,685	2,620	2,677	25,900	2,677
2019-03-01	2,622	2,648	2,620	2,626	12,800	2,626
2019-02-28	2,634	2,634	2,611	2,625	10,200	2,625
2019-02-27	2,642	2,662	2,611	2,644	15,900	2,644
2019-02-26	2,651	2,651	2,611	2,642	15,000	2,642
2019-02-25	2,670	2,670	2,637	2,651	9,400	2,651
2019-02-22	2,659	2,674	2,612	2,654	16,600	2,654
2019-02-21	2,668	2,679	2,635	2,659	9,000	2,659
2019-02-20	2,646	2,709	2,643	2,662	18,800	2,662
2019-02-19	2,661	2,700	2,636	2,646	17,000	2,646
2019-02-18	2,677	2,702	2,652	2,684	14,200	2,684
2019-02-15	2,721	2,725	2,635	2,640	10,300	2,640
2019-02-14	2,719	2,759	2,708	2,733	18,300	2,733
2019-02-13	2,699	2,754	2,670	2,728	24,200	2,728
2019-02-12	2,649	2,708	2,648	2,684	34,300	2,684
2019-02-08	2,566	2,661	2,512	2,632	40,900	2,632
2019-02-07	2,612	2,633	2,589	2,616	32,400	2,616
2019-02-06	2,632	2,674	2,622	2,650	26,700	2,650
2019-02-05	2,610	2,665	2,610	2,664	28,700	2,664
2019-02-04	2,550	2,626	2,550	2,608	31,600	2,608
2019-02-01	2,580	2,587	2,520	2,527	30,500	2,527
2019-01-31	2,562	2,626	2,543	2,609	50,600	2,609
2019-01-30	2,507	2,577	2,486	2,561	47,200	2,561
2019-01-29	2,455	2,530	2,447	2,528	40,600	2,528
2019-01-28	2,457	2,515	2,457	2,481	35,400	2,481
2019-01-25	2,434	2,480	2,428	2,467	27,800	2,467
2019-01-24	2,425	2,451	2,405	2,443	25,000	2,443
2019-01-23	2,451	2,474	2,425	2,435	25,600	2,435
2019-01-22	2,553	2,553	2,475	2,485	29,300	2,485
2019-01-21	2,571	2,610	2,542	2,553	17,500	2,553
2019-01-18	2,566	2,590	2,512	2,560	28,200	2,560
2019-01-17	2,540	2,596	2,521	2,569	31,100	2,569
2019-01-16	2,593	2,593	2,511	2,565	22,200	2,565
2019-01-15	2,523	2,557	2,485	2,543	18,200	2,543
2019-01-11	2,553	2,605	2,516	2,534	37,700	2,534
2019-01-10	2,576	2,591	2,529	2,541	36,600	2,541
2019-01-09	2,618	2,632	2,548	2,618	26,000	2,618
2019-01-08	2,627	2,627	2,520	2,553	25,400	2,553
2019-01-07	2,649	2,649	2,552	2,577	21,700	2,577
2019-01-04	2,542	2,552	2,498	2,516	28,000	2,516

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3817 (株)SRAホールディングス の時系列データ [2019年度]

3817 (株)SRAホールディングスの時系列データ [2019年度]