8163 SRS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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,137 | 1,138 | 1,121 | 1,123 | 57,700 | 1,123 |
| 2024-05-01 | 1,138 | 1,142 | 1,135 | 1,137 | 40,200 | 1,137 |
| 2024-04-30 | 1,136 | 1,140 | 1,126 | 1,138 | 62,000 | 1,138 |
| 2024-04-26 | 1,120 | 1,136 | 1,118 | 1,136 | 65,000 | 1,136 |
| 2024-04-25 | 1,132 | 1,132 | 1,125 | 1,129 | 55,300 | 1,129 |
| 2024-04-24 | 1,138 | 1,138 | 1,125 | 1,129 | 52,500 | 1,129 |
| 2024-04-23 | 1,139 | 1,141 | 1,127 | 1,139 | 47,200 | 1,139 |
| 2024-04-22 | 1,112 | 1,136 | 1,107 | 1,136 | 116,400 | 1,136 |
| 2024-04-19 | 1,108 | 1,108 | 1,090 | 1,101 | 89,400 | 1,101 |
| 2024-04-18 | 1,094 | 1,110 | 1,094 | 1,109 | 60,200 | 1,109 |
| 2024-04-17 | 1,093 | 1,096 | 1,083 | 1,094 | 69,000 | 1,094 |
| 2024-04-16 | 1,109 | 1,109 | 1,088 | 1,093 | 110,500 | 1,093 |
| 2024-04-15 | 1,101 | 1,111 | 1,101 | 1,108 | 69,900 | 1,108 |
| 2024-04-12 | 1,108 | 1,117 | 1,101 | 1,108 | 86,100 | 1,108 |
| 2024-04-11 | 1,107 | 1,108 | 1,099 | 1,104 | 83,500 | 1,104 |
| 2024-04-10 | 1,119 | 1,122 | 1,108 | 1,114 | 81,300 | 1,114 |
| 2024-04-09 | 1,126 | 1,127 | 1,116 | 1,119 | 66,700 | 1,119 |
| 2024-04-08 | 1,127 | 1,127 | 1,116 | 1,122 | 68,800 | 1,122 |
| 2024-04-05 | 1,119 | 1,135 | 1,118 | 1,128 | 72,300 | 1,128 |
| 2024-04-04 | 1,127 | 1,129 | 1,115 | 1,125 | 102,100 | 1,125 |
| 2024-04-03 | 1,111 | 1,135 | 1,111 | 1,123 | 124,700 | 1,123 |
| 2024-04-02 | 1,120 | 1,126 | 1,111 | 1,115 | 136,600 | 1,115 |
| 2024-04-01 | 1,152 | 1,152 | 1,123 | 1,123 | 178,100 | 1,123 |
| 2024-03-29 | 1,148 | 1,159 | 1,146 | 1,156 | 146,900 | 1,156 |
| 2024-03-28 | 1,156 | 1,160 | 1,140 | 1,148 | 578,000 | 1,148 |
| 2024-03-27 | 1,183 | 1,185 | 1,174 | 1,180 | 970,800 | 1,180 |
| 2024-03-26 | 1,183 | 1,188 | 1,174 | 1,185 | 325,600 | 1,185 |
| 2024-03-25 | 1,183 | 1,188 | 1,175 | 1,184 | 269,900 | 1,184 |
| 2024-03-22 | 1,179 | 1,183 | 1,171 | 1,177 | 152,600 | 1,177 |
| 2024-03-21 | 1,186 | 1,186 | 1,174 | 1,177 | 302,900 | 1,177 |
| 2024-03-19 | 1,180 | 1,190 | 1,179 | 1,186 | 166,300 | 1,186 |
| 2024-03-18 | 1,204 | 1,205 | 1,177 | 1,181 | 319,000 | 1,181 |
| 2024-03-15 | 1,209 | 1,210 | 1,200 | 1,200 | 152,800 | 1,200 |
| 2024-03-14 | 1,195 | 1,209 | 1,192 | 1,203 | 92,600 | 1,203 |
| 2024-03-13 | 1,208 | 1,211 | 1,193 | 1,195 | 157,900 | 1,195 |
| 2024-03-12 | 1,204 | 1,212 | 1,192 | 1,208 | 91,500 | 1,208 |
| 2024-03-11 | 1,204 | 1,209 | 1,196 | 1,209 | 81,700 | 1,209 |
| 2024-03-08 | 1,211 | 1,224 | 1,198 | 1,204 | 133,800 | 1,204 |
| 2024-03-07 | 1,211 | 1,220 | 1,208 | 1,220 | 124,500 | 1,220 |
| 2024-03-06 | 1,195 | 1,214 | 1,195 | 1,202 | 148,300 | 1,202 |
| 2024-03-05 | 1,188 | 1,200 | 1,178 | 1,191 | 83,100 | 1,191 |
| 2024-03-04 | 1,187 | 1,195 | 1,177 | 1,188 | 91,800 | 1,188 |
| 2024-03-01 | 1,200 | 1,200 | 1,177 | 1,185 | 134,400 | 1,185 |
| 2024-02-29 | 1,200 | 1,210 | 1,197 | 1,200 | 92,900 | 1,200 |
| 2024-02-28 | 1,179 | 1,214 | 1,179 | 1,210 | 129,300 | 1,210 |
| 2024-02-27 | 1,183 | 1,188 | 1,172 | 1,180 | 95,200 | 1,180 |
| 2024-02-26 | 1,189 | 1,191 | 1,178 | 1,181 | 94,200 | 1,181 |
| 2024-02-22 | 1,180 | 1,183 | 1,166 | 1,180 | 97,800 | 1,180 |
| 2024-02-21 | 1,192 | 1,192 | 1,175 | 1,183 | 59,300 | 1,183 |
| 2024-02-20 | 1,194 | 1,197 | 1,178 | 1,178 | 99,600 | 1,178 |
| 2024-02-19 | 1,180 | 1,194 | 1,179 | 1,182 | 118,700 | 1,182 |
| 2024-02-16 | 1,179 | 1,180 | 1,168 | 1,180 | 86,900 | 1,180 |
| 2024-02-15 | 1,185 | 1,185 | 1,158 | 1,170 | 126,900 | 1,170 |
| 2024-02-14 | 1,171 | 1,190 | 1,165 | 1,189 | 117,100 | 1,189 |
| 2024-02-13 | 1,167 | 1,179 | 1,157 | 1,171 | 153,500 | 1,171 |
| 2024-02-09 | 1,162 | 1,186 | 1,157 | 1,161 | 132,300 | 1,161 |
| 2024-02-08 | 1,165 | 1,178 | 1,160 | 1,166 | 84,700 | 1,166 |
| 2024-02-07 | 1,188 | 1,192 | 1,160 | 1,171 | 155,100 | 1,171 |
| 2024-02-06 | 1,204 | 1,232 | 1,175 | 1,184 | 204,200 | 1,184 |
| 2024-02-05 | 1,220 | 1,229 | 1,197 | 1,215 | 169,600 | 1,215 |
| 2024-02-02 | 1,216 | 1,221 | 1,202 | 1,216 | 90,800 | 1,216 |
| 2024-02-01 | 1,194 | 1,208 | 1,188 | 1,206 | 80,100 | 1,206 |
| 2024-01-31 | 1,186 | 1,195 | 1,185 | 1,194 | 45,200 | 1,194 |
| 2024-01-30 | 1,196 | 1,202 | 1,178 | 1,183 | 88,100 | 1,183 |
| 2024-01-29 | 1,190 | 1,199 | 1,189 | 1,195 | 59,000 | 1,195 |
| 2024-01-26 | 1,191 | 1,193 | 1,173 | 1,181 | 91,700 | 1,181 |
| 2024-01-25 | 1,184 | 1,195 | 1,184 | 1,189 | 65,000 | 1,189 |
| 2024-01-24 | 1,203 | 1,214 | 1,180 | 1,184 | 103,900 | 1,184 |
| 2024-01-23 | 1,217 | 1,226 | 1,205 | 1,206 | 93,900 | 1,206 |
| 2024-01-22 | 1,208 | 1,218 | 1,198 | 1,211 | 105,100 | 1,211 |
| 2024-01-19 | 1,251 | 1,258 | 1,205 | 1,206 | 242,800 | 1,206 |
| 2024-01-18 | 1,229 | 1,252 | 1,217 | 1,250 | 202,800 | 1,250 |
| 2024-01-17 | 1,187 | 1,229 | 1,180 | 1,224 | 230,100 | 1,224 |
| 2024-01-16 | 1,185 | 1,193 | 1,174 | 1,182 | 120,500 | 1,182 |
| 2024-01-15 | 1,162 | 1,184 | 1,154 | 1,184 | 181,200 | 1,184 |
| 2024-01-12 | 1,153 | 1,168 | 1,152 | 1,165 | 190,400 | 1,165 |
| 2024-01-11 | 1,143 | 1,152 | 1,137 | 1,146 | 192,600 | 1,146 |
| 2024-01-10 | 1,130 | 1,153 | 1,129 | 1,149 | 209,800 | 1,149 |
| 2024-01-09 | 1,112 | 1,124 | 1,106 | 1,124 | 231,400 | 1,124 |
| 2024-01-05 | 1,107 | 1,122 | 1,105 | 1,113 | 206,800 | 1,113 |
| 2024-01-04 | 1,097 | 1,105 | 1,078 | 1,104 | 317,800 | 1,104 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
