3817 (株)SRAホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,902	2,917	2,867	2,888	10,800	2,888
2021-12-29	2,910	2,928	2,899	2,913	14,700	2,913
2021-12-28	2,860	2,902	2,859	2,902	11,500	2,902
2021-12-27	2,877	2,877	2,823	2,851	9,500	2,851
2021-12-24	2,871	2,871	2,833	2,833	7,400	2,833
2021-12-23	2,851	2,851	2,800	2,841	6,800	2,841
2021-12-22	2,804	2,816	2,788	2,801	11,900	2,801
2021-12-21	2,800	2,820	2,779	2,811	16,900	2,811
2021-12-20	2,825	2,844	2,784	2,785	21,600	2,785
2021-12-17	2,886	2,890	2,792	2,792	32,300	2,792
2021-12-16	2,918	2,918	2,868	2,886	10,400	2,886
2021-12-15	2,860	2,889	2,855	2,868	8,700	2,868
2021-12-14	2,879	2,879	2,838	2,850	12,700	2,850
2021-12-13	2,900	2,919	2,847	2,857	6,900	2,857
2021-12-10	2,862	2,900	2,862	2,877	13,800	2,877
2021-12-09	2,921	2,928	2,885	2,902	7,800	2,902
2021-12-08	2,904	2,921	2,870	2,921	20,600	2,921
2021-12-07	2,853	2,883	2,827	2,883	17,400	2,883
2021-12-06	2,807	2,837	2,796	2,803	20,700	2,803
2021-12-03	2,777	2,809	2,766	2,809	30,400	2,809
2021-12-02	2,775	2,797	2,745	2,745	23,200	2,745
2021-12-01	2,802	2,802	2,742	2,784	21,100	2,784
2021-11-30	2,809	2,810	2,750	2,758	28,700	2,758
2021-11-29	2,802	2,834	2,760	2,760	29,200	2,760
2021-11-26	2,871	2,871	2,812	2,840	14,300	2,840
2021-11-25	2,906	2,906	2,853	2,860	15,800	2,860
2021-11-24	2,930	2,945	2,881	2,881	37,500	2,881
2021-11-22	2,944	2,944	2,907	2,929	7,600	2,929
2021-11-19	2,937	2,956	2,933	2,952	6,700	2,952
2021-11-18	2,943	2,954	2,922	2,943	14,700	2,943
2021-11-17	2,975	2,979	2,936	2,939	5,200	2,939
2021-11-16	2,982	2,982	2,952	2,969	14,700	2,969
2021-11-15	2,960	2,985	2,941	2,984	8,600	2,984
2021-11-12	2,937	2,942	2,915	2,922	31,400	2,922
2021-11-11	2,900	2,932	2,896	2,918	26,700	2,918
2021-11-10	2,918	2,927	2,901	2,920	12,400	2,920
2021-11-09	2,919	2,928	2,897	2,908	19,200	2,908
2021-11-08	2,958	2,962	2,913	2,918	25,500	2,918
2021-11-05	2,933	3,065	2,933	3,000	59,900	3,000
2021-11-04	2,933	2,985	2,823	2,823	53,000	2,823
2021-11-02	2,933	2,933	2,900	2,914	15,400	2,914
2021-11-01	2,920	2,931	2,885	2,929	12,800	2,929
2021-10-29	2,920	2,920	2,878	2,903	23,900	2,903
2021-10-28	2,868	2,908	2,865	2,899	96,100	2,899
2021-10-27	2,860	2,874	2,848	2,868	16,900	2,868
2021-10-26	2,870	2,872	2,835	2,862	17,500	2,862
2021-10-25	2,835	2,864	2,823	2,844	16,200	2,844
2021-10-22	2,801	2,849	2,796	2,848	17,300	2,848
2021-10-21	2,837	2,845	2,808	2,811	15,600	2,811
2021-10-20	2,853	2,863	2,834	2,853	11,300	2,853
2021-10-19	2,835	2,856	2,817	2,853	11,700	2,853
2021-10-18	2,870	2,870	2,820	2,855	26,600	2,855
2021-10-15	2,822	2,873	2,811	2,871	17,000	2,871
2021-10-14	2,838	2,838	2,793	2,800	12,800	2,800
2021-10-13	2,810	2,836	2,789	2,835	18,400	2,835
2021-10-12	2,824	2,839	2,790	2,818	18,000	2,818
2021-10-11	2,825	2,840	2,808	2,837	15,700	2,837
2021-10-08	2,782	2,853	2,782	2,832	31,200	2,832
2021-10-07	2,803	2,819	2,769	2,781	24,300	2,781
2021-10-06	2,855	2,879	2,791	2,803	28,900	2,803
2021-10-05	2,880	2,880	2,790	2,814	29,600	2,814
2021-10-04	2,924	2,928	2,827	2,852	21,000	2,852
2021-10-01	2,910	2,934	2,868	2,874	26,900	2,874
2021-09-30	2,914	2,970	2,914	2,943	36,200	2,943
2021-09-29	2,925	2,926	2,896	2,914	35,900	2,914
2021-09-28	3,055	3,055	2,983	3,015	27,100	3,015
2021-09-27	3,090	3,100	3,050	3,065	25,100	3,065
2021-09-24	3,000	3,100	2,999	3,090	57,700	3,090
2021-09-22	2,974	2,998	2,963	2,978	28,400	2,978
2021-09-21	2,902	2,985	2,902	2,961	21,500	2,961
2021-09-17	2,970	2,997	2,968	2,996	28,700	2,996
2021-09-16	2,976	2,976	2,927	2,968	22,400	2,968
2021-09-15	2,923	2,979	2,915	2,976	21,400	2,976
2021-09-14	2,938	2,972	2,930	2,972	24,300	2,972
2021-09-13	2,909	2,936	2,879	2,936	16,500	2,936
2021-09-10	2,844	2,929	2,844	2,929	27,100	2,929
2021-09-09	2,869	2,888	2,829	2,863	29,100	2,863
2021-09-08	2,845	2,886	2,841	2,886	29,600	2,886
2021-09-07	2,874	2,895	2,822	2,841	30,500	2,841
2021-09-06	2,873	2,895	2,841	2,855	23,200	2,855
2021-09-03	2,840	2,878	2,814	2,840	32,800	2,840
2021-09-02	2,831	2,844	2,805	2,838	20,300	2,838
2021-09-01	2,805	2,861	2,805	2,831	27,700	2,831
2021-08-31	2,777	2,801	2,770	2,779	20,000	2,779
2021-08-30	2,775	2,779	2,752	2,763	6,600	2,763
2021-08-27	2,757	2,772	2,740	2,761	13,200	2,761
2021-08-26	2,762	2,763	2,751	2,758	11,400	2,758
2021-08-25	2,760	2,764	2,743	2,763	7,700	2,763
2021-08-24	2,747	2,777	2,742	2,762	24,200	2,762
2021-08-23	2,750	2,755	2,731	2,748	19,300	2,748
2021-08-20	2,724	2,745	2,709	2,736	58,400	2,736
2021-08-19	2,720	2,740	2,698	2,711	14,600	2,711
2021-08-18	2,706	2,740	2,698	2,698	12,500	2,698
2021-08-17	2,748	2,758	2,702	2,706	22,000	2,706
2021-08-16	2,753	2,753	2,702	2,702	12,600	2,702
2021-08-13	2,737	2,755	2,721	2,738	14,200	2,738
2021-08-12	2,737	2,739	2,715	2,738	15,600	2,738
2021-08-11	2,760	2,760	2,712	2,724	16,300	2,724
2021-08-10	2,762	2,762	2,727	2,760	23,300	2,760
2021-08-06	2,713	2,750	2,695	2,730	27,700	2,730
2021-08-05	2,679	2,720	2,672	2,711	21,700	2,711
2021-08-04	2,667	2,679	2,652	2,666	14,700	2,666
2021-08-03	2,701	2,701	2,650	2,660	16,200	2,660
2021-08-02	2,705	2,705	2,667	2,675	11,000	2,675
2021-07-30	2,679	2,679	2,655	2,655	10,600	2,655
2021-07-29	2,677	2,682	2,665	2,682	6,800	2,682
2021-07-28	2,655	2,679	2,655	2,663	7,100	2,663
2021-07-27	2,693	2,694	2,672	2,684	10,800	2,684
2021-07-26	2,678	2,678	2,647	2,677	9,100	2,677
2021-07-21	2,667	2,667	2,631	2,634	12,100	2,634
2021-07-20	2,662	2,667	2,635	2,635	17,900	2,635
2021-07-19	2,685	2,690	2,655	2,662	11,800	2,662
2021-07-16	2,680	2,712	2,675	2,685	9,700	2,685
2021-07-15	2,740	2,740	2,690	2,692	14,100	2,692
2021-07-14	2,715	2,757	2,714	2,737	10,800	2,737
2021-07-13	2,742	2,762	2,728	2,742	22,200	2,742
2021-07-12	2,713	2,744	2,709	2,742	23,200	2,742
2021-07-09	2,670	2,693	2,650	2,683	33,300	2,683
2021-07-08	2,699	2,699	2,663	2,672	22,500	2,672
2021-07-07	2,678	2,690	2,665	2,690	17,200	2,690
2021-07-06	2,678	2,693	2,670	2,678	12,900	2,678
2021-07-05	2,678	2,685	2,655	2,674	24,700	2,674
2021-07-02	2,654	2,668	2,648	2,653	18,800	2,653
2021-07-01	2,668	2,668	2,620	2,630	29,400	2,630
2021-06-30	2,680	2,702	2,656	2,668	16,300	2,668
2021-06-29	2,719	2,719	2,667	2,680	19,600	2,680
2021-06-28	2,730	2,730	2,686	2,720	17,600	2,720
2021-06-25	2,706	2,706	2,681	2,697	25,400	2,697
2021-06-24	2,655	2,719	2,655	2,697	22,800	2,697
2021-06-23	2,666	2,679	2,647	2,661	15,100	2,661
2021-06-22	2,696	2,696	2,650	2,664	27,900	2,664
2021-06-21	2,675	2,681	2,644	2,647	31,700	2,647
2021-06-18	2,737	2,737	2,697	2,697	14,000	2,697
2021-06-17	2,724	2,735	2,704	2,717	15,200	2,717
2021-06-16	2,751	2,751	2,709	2,727	19,300	2,727
2021-06-15	2,740	2,756	2,719	2,741	24,700	2,741
2021-06-14	2,786	2,786	2,733	2,740	22,700	2,740
2021-06-11	2,781	2,789	2,762	2,772	36,500	2,772
2021-06-10	2,767	2,781	2,759	2,778	26,000	2,778
2021-06-09	2,778	2,778	2,759	2,768	19,100	2,768
2021-06-08	2,769	2,779	2,750	2,769	32,500	2,769
2021-06-07	2,761	2,761	2,727	2,754	48,900	2,754
2021-06-04	2,691	2,731	2,644	2,692	65,300	2,692
2021-06-03	2,655	2,669	2,630	2,641	27,600	2,641
2021-06-02	2,650	2,650	2,613	2,625	35,500	2,625
2021-06-01	2,590	2,605	2,570	2,596	19,500	2,596
2021-05-31	2,612	2,620	2,588	2,597	18,100	2,597
2021-05-28	2,615	2,621	2,593	2,612	19,300	2,612
2021-05-27	2,624	2,625	2,600	2,600	20,800	2,600
2021-05-26	2,651	2,651	2,606	2,613	14,700	2,613
2021-05-25	2,621	2,664	2,607	2,628	39,700	2,628
2021-05-24	2,596	2,643	2,596	2,629	18,000	2,629
2021-05-21	2,594	2,622	2,586	2,596	34,100	2,596
2021-05-20	2,547	2,604	2,547	2,591	23,800	2,591
2021-05-19	2,553	2,591	2,551	2,551	21,800	2,551
2021-05-18	2,555	2,598	2,545	2,574	31,800	2,574
2021-05-17	2,500	2,585	2,500	2,546	46,200	2,546
2021-05-14	2,582	2,617	2,489	2,489	65,800	2,489
2021-05-13	2,512	2,546	2,465	2,468	47,200	2,468
2021-05-12	2,579	2,588	2,509	2,518	22,300	2,518
2021-05-11	2,620	2,620	2,597	2,597	14,000	2,597
2021-05-10	2,630	2,640	2,605	2,632	5,600	2,632
2021-05-07	2,590	2,633	2,590	2,633	14,600	2,633
2021-05-06	2,573	2,609	2,562	2,584	14,300	2,584
2021-04-30	2,575	2,585	2,553	2,570	24,900	2,570
2021-04-28	2,583	2,609	2,546	2,556	30,800	2,556
2021-04-27	2,621	2,621	2,594	2,594	19,900	2,594
2021-04-26	2,615	2,629	2,599	2,628	20,900	2,628
2021-04-23	2,624	2,638	2,607	2,624	13,600	2,624
2021-04-22	2,606	2,630	2,590	2,615	19,600	2,615
2021-04-21	2,598	2,637	2,595	2,600	25,200	2,600
2021-04-20	2,600	2,627	2,580	2,616	26,100	2,616
2021-04-19	2,624	2,631	2,601	2,601	13,400	2,601
2021-04-16	2,641	2,642	2,622	2,623	5,200	2,623
2021-04-15	2,655	2,668	2,640	2,641	5,700	2,641
2021-04-14	2,676	2,676	2,642	2,654	8,300	2,654
2021-04-13	2,665	2,688	2,657	2,678	10,000	2,678
2021-04-12	2,683	2,683	2,633	2,675	8,300	2,675
2021-04-09	2,675	2,680	2,638	2,670	15,300	2,670
2021-04-08	2,719	2,719	2,653	2,655	10,200	2,655
2021-04-07	2,633	2,697	2,633	2,696	23,200	2,696
2021-04-06	2,695	2,703	2,620	2,621	18,700	2,621
2021-04-05	2,655	2,685	2,641	2,685	24,100	2,685
2021-04-02	2,690	2,690	2,645	2,654	17,400	2,654
2021-04-01	2,732	2,756	2,668	2,671	24,000	2,671
2021-03-31	2,706	2,748	2,688	2,711	31,700	2,711
2021-03-30	2,726	2,727	2,682	2,713	35,200	2,713
2021-03-29	2,798	2,805	2,749	2,796	57,600	2,796
2021-03-26	2,738	2,789	2,721	2,788	49,100	2,788
2021-03-25	2,722	2,722	2,702	2,714	18,900	2,714
2021-03-24	2,720	2,735	2,707	2,709	31,200	2,709
2021-03-23	2,780	2,780	2,727	2,739	20,200	2,739
2021-03-22	2,760	2,773	2,740	2,763	27,200	2,763
2021-03-19	2,736	2,755	2,732	2,750	22,200	2,750
2021-03-18	2,760	2,760	2,720	2,747	24,800	2,747
2021-03-17	2,773	2,773	2,729	2,745	16,000	2,745
2021-03-16	2,730	2,788	2,716	2,776	33,000	2,776
2021-03-15	2,667	2,718	2,660	2,718	33,000	2,718
2021-03-12	2,649	2,649	2,619	2,644	27,600	2,644
2021-03-11	2,630	2,660	2,608	2,644	22,700	2,644
2021-03-10	2,622	2,650	2,613	2,643	22,100	2,643
2021-03-09	2,624	2,637	2,605	2,634	21,500	2,634
2021-03-08	2,615	2,635	2,601	2,621	19,200	2,621
2021-03-05	2,560	2,580	2,528	2,580	26,300	2,580
2021-03-04	2,554	2,576	2,539	2,567	23,000	2,567
2021-03-03	2,584	2,626	2,555	2,571	27,300	2,571
2021-03-02	2,598	2,607	2,566	2,584	22,400	2,584
2021-03-01	2,543	2,606	2,543	2,554	33,300	2,554
2021-02-26	2,572	2,601	2,527	2,527	29,500	2,527
2021-02-25	2,609	2,613	2,581	2,589	21,700	2,589
2021-02-24	2,602	2,615	2,577	2,585	15,900	2,585
2021-02-22	2,556	2,623	2,556	2,602	15,300	2,602
2021-02-19	2,561	2,581	2,546	2,546	14,200	2,546
2021-02-18	2,611	2,616	2,574	2,585	16,900	2,585
2021-02-17	2,581	2,633	2,577	2,626	14,400	2,626
2021-02-16	2,644	2,644	2,577	2,599	39,000	2,599
2021-02-15	2,619	2,635	2,612	2,630	27,300	2,630
2021-02-12	2,615	2,620	2,596	2,607	8,900	2,607
2021-02-10	2,580	2,626	2,580	2,615	18,300	2,615
2021-02-09	2,581	2,610	2,559	2,571	19,500	2,571
2021-02-08	2,550	2,581	2,542	2,581	19,600	2,581
2021-02-05	2,549	2,564	2,515	2,550	34,400	2,550
2021-02-04	2,522	2,536	2,507	2,528	11,100	2,528
2021-02-03	2,509	2,532	2,509	2,521	17,500	2,521
2021-02-02	2,500	2,529	2,490	2,509	16,400	2,509
2021-02-01	2,510	2,518	2,483	2,504	13,400	2,504
2021-01-29	2,544	2,566	2,512	2,512	14,500	2,512
2021-01-28	2,515	2,565	2,512	2,558	23,000	2,558
2021-01-27	2,539	2,566	2,539	2,541	10,400	2,541
2021-01-26	2,523	2,552	2,516	2,552	10,400	2,552
2021-01-25	2,550	2,550	2,508	2,539	26,000	2,539
2021-01-22	2,566	2,566	2,511	2,511	14,300	2,511
2021-01-21	2,535	2,582	2,535	2,576	17,800	2,576
2021-01-20	2,550	2,570	2,523	2,532	11,300	2,532
2021-01-19	2,549	2,579	2,538	2,559	21,700	2,559
2021-01-18	2,559	2,565	2,524	2,550	10,100	2,550
2021-01-15	2,595	2,595	2,555	2,555	12,200	2,555
2021-01-14	2,582	2,626	2,582	2,605	20,900	2,605
2021-01-13	2,601	2,601	2,574	2,582	12,600	2,582
2021-01-12	2,588	2,608	2,561	2,606	18,700	2,606
2021-01-08	2,559	2,594	2,559	2,594	11,000	2,594
2021-01-07	2,560	2,583	2,560	2,574	12,600	2,574
2021-01-06	2,577	2,577	2,526	2,547	11,600	2,547
2021-01-05	2,576	2,579	2,531	2,534	23,200	2,534
2021-01-04	2,624	2,624	2,572	2,576	18,600	2,576

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 [2021年度]

3817 (株)SRAホールディングスの時系列データ [2021年度]