3817 (株)SRAホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,585	2,639	2,571	2,623	26,300	2,623
2020-12-29	2,546	2,600	2,537	2,600	18,200	2,600
2020-12-28	2,550	2,556	2,513	2,539	15,900	2,539
2020-12-25	2,560	2,560	2,537	2,554	12,900	2,554
2020-12-24	2,520	2,552	2,504	2,550	18,000	2,550
2020-12-23	2,519	2,534	2,501	2,517	17,100	2,517
2020-12-22	2,531	2,540	2,477	2,499	20,800	2,499
2020-12-21	2,545	2,551	2,509	2,544	14,200	2,544
2020-12-18	2,530	2,544	2,508	2,534	24,400	2,534
2020-12-17	2,535	2,535	2,514	2,527	7,200	2,527
2020-12-16	2,538	2,539	2,515	2,531	15,700	2,531
2020-12-15	2,518	2,537	2,501	2,517	13,200	2,517
2020-12-14	2,515	2,524	2,485	2,501	18,300	2,501
2020-12-11	2,464	2,506	2,449	2,504	14,400	2,504
2020-12-10	2,482	2,482	2,451	2,454	10,300	2,454
2020-12-09	2,500	2,506	2,475	2,489	11,000	2,489
2020-12-08	2,478	2,493	2,470	2,492	7,600	2,492
2020-12-07	2,536	2,542	2,477	2,478	17,300	2,478
2020-12-04	2,590	2,590	2,515	2,525	29,500	2,525
2020-12-03	2,520	2,596	2,508	2,596	33,300	2,596
2020-12-02	2,476	2,516	2,466	2,512	37,800	2,512
2020-12-01	2,499	2,514	2,472	2,475	27,900	2,475
2020-11-30	2,492	2,519	2,463	2,480	30,000	2,480
2020-11-27	2,478	2,491	2,455	2,489	29,500	2,489
2020-11-26	2,458	2,469	2,441	2,469	12,900	2,469
2020-11-25	2,487	2,489	2,431	2,432	20,300	2,432
2020-11-24	2,479	2,495	2,467	2,474	15,200	2,474
2020-11-20	2,439	2,448	2,422	2,441	8,200	2,441
2020-11-19	2,440	2,446	2,424	2,439	10,100	2,439
2020-11-18	2,441	2,441	2,413	2,420	10,800	2,420
2020-11-17	2,452	2,452	2,416	2,441	15,800	2,441
2020-11-16	2,458	2,479	2,434	2,447	19,700	2,447
2020-11-13	2,451	2,454	2,425	2,444	13,700	2,444
2020-11-12	2,476	2,486	2,450	2,463	9,400	2,463
2020-11-11	2,480	2,480	2,451	2,471	21,600	2,471
2020-11-10	2,514	2,519	2,432	2,444	30,400	2,444
2020-11-09	2,456	2,532	2,456	2,520	35,000	2,520
2020-11-06	2,365	2,438	2,350	2,433	30,700	2,433
2020-11-05	2,290	2,370	2,278	2,357	39,000	2,357
2020-11-04	2,332	2,332	2,282	2,286	19,300	2,286
2020-11-02	2,273	2,306	2,255	2,286	20,500	2,286
2020-10-30	2,307	2,320	2,259	2,271	22,600	2,271
2020-10-29	2,298	2,320	2,288	2,314	23,400	2,314
2020-10-28	2,348	2,348	2,297	2,316	9,900	2,316
2020-10-27	2,296	2,349	2,288	2,348	17,900	2,348
2020-10-26	2,331	2,344	2,296	2,301	19,300	2,301
2020-10-23	2,372	2,372	2,326	2,327	16,100	2,327
2020-10-22	2,352	2,382	2,345	2,370	18,000	2,370
2020-10-21	2,350	2,369	2,345	2,367	10,200	2,367
2020-10-20	2,359	2,374	2,343	2,343	13,800	2,343
2020-10-19	2,366	2,375	2,355	2,373	8,500	2,373
2020-10-16	2,384	2,384	2,355	2,363	13,800	2,363
2020-10-15	2,390	2,391	2,360	2,384	30,600	2,384
2020-10-14	2,428	2,428	2,361	2,369	22,200	2,369
2020-10-13	2,430	2,440	2,411	2,422	12,400	2,422
2020-10-12	2,413	2,418	2,388	2,408	10,400	2,408
2020-10-09	2,401	2,419	2,380	2,410	13,500	2,410
2020-10-08	2,424	2,424	2,388	2,402	21,200	2,402
2020-10-07	2,380	2,425	2,375	2,424	16,100	2,424
2020-10-06	2,390	2,398	2,369	2,387	13,000	2,387
2020-10-05	2,394	2,415	2,386	2,398	11,900	2,398
2020-10-02	2,450	2,450	2,377	2,391	24,500	2,391
2020-09-30	2,503	2,503	2,412	2,412	34,400	2,412
2020-09-29	2,500	2,540	2,480	2,503	43,100	2,503
2020-09-28	2,451	2,536	2,451	2,528	66,300	2,528
2020-09-25	2,447	2,476	2,423	2,426	53,400	2,426
2020-09-24	2,409	2,446	2,398	2,440	53,600	2,440
2020-09-23	2,402	2,426	2,381	2,399	30,700	2,399
2020-09-18	2,383	2,416	2,381	2,415	38,900	2,415
2020-09-17	2,368	2,381	2,341	2,381	19,500	2,381
2020-09-16	2,348	2,373	2,329	2,365	32,100	2,365
2020-09-15	2,345	2,348	2,319	2,348	22,100	2,348
2020-09-14	2,337	2,342	2,296	2,341	48,000	2,341
2020-09-11	2,346	2,349	2,301	2,325	38,800	2,325
2020-09-10	2,390	2,394	2,356	2,356	14,300	2,356
2020-09-09	2,351	2,384	2,346	2,376	17,300	2,376
2020-09-08	2,349	2,386	2,316	2,386	16,000	2,386
2020-09-07	2,353	2,371	2,333	2,349	12,900	2,349
2020-09-04	2,310	2,358	2,310	2,353	15,000	2,353
2020-09-03	2,360	2,360	2,325	2,340	22,900	2,340
2020-09-02	2,355	2,360	2,329	2,359	12,100	2,359
2020-09-01	2,352	2,352	2,318	2,332	21,900	2,332
2020-08-31	2,358	2,387	2,358	2,358	12,700	2,358
2020-08-28	2,393	2,399	2,337	2,357	32,700	2,357
2020-08-27	2,418	2,418	2,386	2,404	12,300	2,404
2020-08-26	2,425	2,430	2,410	2,418	8,500	2,418
2020-08-25	2,392	2,433	2,383	2,430	20,800	2,430
2020-08-24	2,405	2,405	2,362	2,380	28,400	2,380
2020-08-21	2,400	2,409	2,373	2,405	20,700	2,405
2020-08-20	2,442	2,442	2,385	2,391	27,300	2,391
2020-08-19	2,448	2,457	2,424	2,452	19,100	2,452
2020-08-18	2,472	2,472	2,432	2,448	25,500	2,448
2020-08-17	2,459	2,463	2,444	2,450	17,000	2,450
2020-08-14	2,468	2,473	2,438	2,459	30,300	2,459
2020-08-13	2,460	2,475	2,421	2,463	30,100	2,463
2020-08-12	2,410	2,449	2,401	2,434	28,400	2,434
2020-08-11	2,386	2,420	2,362	2,411	25,200	2,411
2020-08-07	2,322	2,391	2,319	2,382	44,400	2,382
2020-08-06	2,317	2,317	2,282	2,317	20,000	2,317
2020-08-05	2,300	2,300	2,275	2,299	13,000	2,299
2020-08-04	2,340	2,348	2,285	2,300	26,200	2,300
2020-08-03	2,304	2,334	2,292	2,326	8,100	2,326
2020-07-31	2,347	2,347	2,275	2,280	19,600	2,280
2020-07-30	2,350	2,366	2,341	2,360	21,000	2,360
2020-07-29	2,364	2,366	2,320	2,340	18,400	2,340
2020-07-28	2,348	2,362	2,320	2,355	20,600	2,355
2020-07-27	2,361	2,361	2,293	2,349	20,000	2,349
2020-07-22	2,345	2,366	2,340	2,340	12,500	2,340
2020-07-21	2,310	2,352	2,309	2,352	28,000	2,352
2020-07-20	2,331	2,334	2,307	2,332	9,000	2,332
2020-07-17	2,334	2,345	2,292	2,315	17,700	2,315
2020-07-16	2,360	2,376	2,344	2,344	23,500	2,344
2020-07-15	2,348	2,362	2,335	2,359	17,400	2,359
2020-07-14	2,318	2,339	2,302	2,328	29,500	2,328
2020-07-13	2,329	2,339	2,306	2,322	26,600	2,322
2020-07-10	2,342	2,353	2,301	2,301	31,400	2,301
2020-07-09	2,354	2,359	2,323	2,347	27,500	2,347
2020-07-08	2,341	2,364	2,320	2,334	18,300	2,334
2020-07-07	2,353	2,361	2,311	2,347	37,100	2,347
2020-07-06	2,360	2,378	2,345	2,353	16,400	2,353
2020-07-03	2,379	2,379	2,323	2,363	30,500	2,363
2020-07-02	2,412	2,426	2,356	2,363	32,900	2,363
2020-07-01	2,439	2,439	2,383	2,403	21,900	2,403
2020-06-30	2,429	2,469	2,389	2,389	36,900	2,389
2020-06-29	2,422	2,429	2,388	2,415	37,800	2,415
2020-06-26	2,436	2,436	2,382	2,401	27,400	2,401
2020-06-25	2,418	2,458	2,384	2,391	45,000	2,391
2020-06-24	2,429	2,442	2,406	2,423	24,300	2,423
2020-06-23	2,421	2,452	2,399	2,429	27,000	2,429
2020-06-22	2,366	2,414	2,358	2,406	18,700	2,406
2020-06-19	2,390	2,394	2,355	2,356	53,600	2,356
2020-06-18	2,380	2,393	2,329	2,378	35,700	2,378
2020-06-17	2,389	2,398	2,323	2,380	21,600	2,380
2020-06-16	2,349	2,382	2,327	2,378	30,200	2,378
2020-06-15	2,418	2,418	2,311	2,314	16,900	2,314
2020-06-12	2,432	2,447	2,403	2,418	30,800	2,418
2020-06-11	2,499	2,532	2,446	2,452	30,900	2,452
2020-06-10	2,477	2,514	2,457	2,491	32,900	2,491
2020-06-09	2,463	2,477	2,436	2,468	26,000	2,468
2020-06-08	2,459	2,478	2,423	2,463	32,200	2,463
2020-06-05	2,486	2,486	2,453	2,464	22,300	2,464
2020-06-04	2,471	2,490	2,445	2,486	30,800	2,486
2020-06-03	2,493	2,510	2,437	2,466	34,600	2,466
2020-06-02	2,481	2,502	2,473	2,487	26,900	2,487
2020-06-01	2,496	2,538	2,430	2,478	49,600	2,478
2020-05-29	2,449	2,504	2,443	2,487	44,400	2,487
2020-05-28	2,480	2,515	2,406	2,414	134,500	2,414
2020-05-27	2,260	2,298	2,234	2,277	37,400	2,277
2020-05-26	2,240	2,266	2,223	2,266	24,900	2,266
2020-05-25	2,234	2,234	2,179	2,230	19,700	2,230
2020-05-22	2,199	2,215	2,171	2,189	12,300	2,189
2020-05-21	2,231	2,231	2,166	2,197	21,000	2,197
2020-05-20	2,222	2,256	2,222	2,226	10,000	2,226
2020-05-19	2,267	2,267	2,203	2,216	10,000	2,216
2020-05-18	2,194	2,211	2,178	2,199	8,900	2,199
2020-05-15	2,186	2,192	2,103	2,187	14,800	2,187
2020-05-14	2,244	2,244	2,149	2,149	13,900	2,149
2020-05-13	2,221	2,240	2,182	2,222	11,800	2,222
2020-05-12	2,206	2,244	2,205	2,244	13,300	2,244
2020-05-11	2,198	2,255	2,198	2,231	14,600	2,231
2020-05-08	2,193	2,195	2,160	2,195	25,400	2,195
2020-05-07	2,140	2,168	2,126	2,168	14,700	2,168
2020-05-01	2,157	2,163	2,111	2,126	17,700	2,126
2020-04-30	2,240	2,240	2,151	2,157	22,800	2,157
2020-04-28	2,166	2,185	2,133	2,164	25,600	2,164
2020-04-27	2,186	2,197	2,147	2,173	19,200	2,173
2020-04-24	2,150	2,180	2,105	2,172	18,800	2,172
2020-04-23	2,130	2,155	2,103	2,151	12,800	2,151
2020-04-22	2,124	2,130	2,075	2,103	12,500	2,103
2020-04-21	2,161	2,161	2,098	2,140	9,000	2,140
2020-04-20	2,107	2,168	2,096	2,168	14,400	2,168
2020-04-17	2,204	2,223	2,106	2,107	16,700	2,107
2020-04-16	2,046	2,179	2,046	2,179	17,200	2,179
2020-04-15	2,131	2,152	2,080	2,081	20,600	2,081
2020-04-14	2,155	2,155	2,107	2,134	7,900	2,134
2020-04-13	2,173	2,184	2,103	2,127	12,900	2,127
2020-04-10	2,182	2,200	2,148	2,200	13,200	2,200
2020-04-09	2,168	2,193	2,122	2,181	17,500	2,181
2020-04-08	2,120	2,194	2,082	2,176	19,400	2,176
2020-04-07	2,125	2,151	2,072	2,117	18,800	2,117
2020-04-06	1,884	2,043	1,884	2,025	25,200	2,025
2020-04-03	1,987	2,002	1,885	1,911	31,000	1,911
2020-04-02	1,987	2,059	1,939	1,947	18,500	1,947
2020-04-01	2,108	2,137	2,017	2,032	18,500	2,032
2020-03-31	2,134	2,159	2,082	2,137	27,100	2,137
2020-03-30	2,105	2,148	2,046	2,131	36,800	2,131
2020-03-27	2,265	2,280	2,139	2,280	48,100	2,280
2020-03-26	2,062	2,155	2,028	2,155	34,300	2,155
2020-03-25	2,188	2,188	2,043	2,112	40,700	2,112
2020-03-24	2,103	2,114	2,031	2,088	31,200	2,088
2020-03-23	1,929	2,049	1,874	1,987	68,200	1,987
2020-03-19	2,050	2,050	1,908	1,929	32,800	1,929
2020-03-18	2,000	2,006	1,922	1,922	37,900	1,922
2020-03-17	1,815	1,954	1,774	1,940	43,800	1,940
2020-03-16	1,880	1,913	1,825	1,831	56,000	1,831
2020-03-13	1,824	1,938	1,813	1,894	63,300	1,894
2020-03-12	2,112	2,121	2,008	2,014	64,100	2,014
2020-03-11	2,224	2,246	2,161	2,162	45,800	2,162
2020-03-10	2,200	2,266	2,129	2,247	68,200	2,247
2020-03-09	2,260	2,280	2,226	2,244	53,100	2,244
2020-03-06	2,299	2,344	2,287	2,305	31,400	2,305
2020-03-05	2,360	2,389	2,331	2,333	38,100	2,333
2020-03-04	2,334	2,384	2,331	2,340	26,900	2,340
2020-03-03	2,512	2,512	2,353	2,353	42,200	2,353
2020-03-02	2,268	2,436	2,263	2,412	48,800	2,412
2020-02-28	2,301	2,336	2,265	2,268	44,800	2,268
2020-02-27	2,450	2,452	2,364	2,370	38,500	2,370
2020-02-26	2,450	2,458	2,406	2,451	26,900	2,451
2020-02-25	2,500	2,522	2,466	2,481	34,700	2,481
2020-02-21	2,579	2,579	2,536	2,567	20,600	2,567
2020-02-20	2,592	2,652	2,578	2,579	41,200	2,579
2020-02-19	2,582	2,607	2,567	2,587	18,800	2,587
2020-02-18	2,632	2,640	2,574	2,592	26,900	2,592
2020-02-17	2,655	2,668	2,620	2,647	21,400	2,647
2020-02-14	2,731	2,731	2,688	2,705	13,100	2,705
2020-02-13	2,755	2,757	2,718	2,742	15,400	2,742
2020-02-12	2,803	2,806	2,730	2,740	20,200	2,740
2020-02-10	2,735	2,847	2,730	2,786	35,200	2,786
2020-02-07	2,698	2,773	2,698	2,745	30,900	2,745
2020-02-06	2,673	2,688	2,620	2,677	22,700	2,677
2020-02-05	2,583	2,653	2,567	2,642	27,100	2,642
2020-02-04	2,511	2,553	2,511	2,553	17,000	2,553
2020-02-03	2,521	2,536	2,516	2,526	16,500	2,526
2020-01-31	2,571	2,593	2,551	2,556	22,800	2,556
2020-01-30	2,558	2,571	2,502	2,540	26,400	2,540
2020-01-29	2,551	2,571	2,531	2,559	15,800	2,559
2020-01-28	2,503	2,566	2,503	2,539	20,400	2,539
2020-01-27	2,591	2,591	2,543	2,552	27,500	2,552
2020-01-24	2,615	2,623	2,593	2,593	14,000	2,593
2020-01-23	2,602	2,620	2,590	2,615	13,800	2,615
2020-01-22	2,610	2,622	2,600	2,613	14,400	2,613
2020-01-21	2,606	2,628	2,596	2,613	12,600	2,613
2020-01-20	2,614	2,628	2,606	2,606	17,000	2,606
2020-01-17	2,660	2,660	2,594	2,614	15,000	2,614
2020-01-16	2,611	2,630	2,611	2,619	7,800	2,619
2020-01-15	2,601	2,620	2,592	2,611	7,300	2,611
2020-01-14	2,650	2,669	2,600	2,600	19,100	2,600
2020-01-10	2,699	2,699	2,638	2,638	10,900	2,638
2020-01-09	2,644	2,687	2,644	2,687	6,400	2,687
2020-01-08	2,695	2,695	2,600	2,626	18,400	2,626
2020-01-07	2,652	2,698	2,652	2,696	7,300	2,696
2020-01-06	2,638	2,660	2,617	2,641	18,100	2,641

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 [2020年度]

3817 (株)SRAホールディングスの時系列データ [2020年度]