2980 SREホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,843 | 2,857 | 2,660 | 2,728 | 624,700 | 2,728 |
| 2025-04-03 | 2,843 | 2,947 | 2,843 | 2,921 | 302,900 | 2,921 |
| 2025-04-02 | 3,080 | 3,115 | 2,939 | 2,992 | 318,600 | 2,992 |
| 2025-04-01 | 3,085 | 3,120 | 3,045 | 3,100 | 228,000 | 3,100 |
| 2025-03-31 | 3,155 | 3,220 | 3,055 | 3,065 | 307,300 | 3,065 |
| 2025-03-28 | 3,290 | 3,305 | 3,170 | 3,185 | 193,100 | 3,185 |
| 2025-03-27 | 3,205 | 3,365 | 3,205 | 3,290 | 404,300 | 3,290 |
| 2025-03-26 | 3,115 | 3,290 | 3,100 | 3,240 | 593,400 | 3,240 |
| 2025-03-25 | 3,040 | 3,110 | 3,020 | 3,055 | 309,400 | 3,055 |
| 2025-03-24 | 3,020 | 3,040 | 2,956 | 2,976 | 160,300 | 2,976 |
| 2025-03-21 | 3,010 | 3,045 | 2,958 | 3,000 | 294,600 | 3,000 |
| 2025-03-19 | 2,980 | 3,040 | 2,953 | 3,015 | 277,700 | 3,015 |
| 2025-03-18 | 3,025 | 3,080 | 2,988 | 2,988 | 292,900 | 2,988 |
| 2025-03-17 | 2,858 | 3,025 | 2,834 | 2,974 | 544,200 | 2,974 |
| 2025-03-14 | 2,816 | 2,841 | 2,793 | 2,810 | 561,400 | 2,810 |
| 2025-03-13 | 3,000 | 3,035 | 2,840 | 2,840 | 445,200 | 2,840 |
| 2025-03-12 | 2,811 | 2,898 | 2,790 | 2,864 | 734,800 | 2,864 |
| 2025-03-11 | 2,920 | 2,920 | 2,727 | 2,875 | 958,500 | 2,875 |
| 2025-03-10 | 2,999 | 3,110 | 2,977 | 3,020 | 480,200 | 3,020 |
| 2025-03-07 | 3,000 | 3,030 | 2,949 | 2,949 | 425,500 | 2,949 |
| 2025-03-06 | 2,929 | 3,075 | 2,923 | 3,035 | 783,200 | 3,035 |
| 2025-03-05 | 3,100 | 3,120 | 2,960 | 2,963 | 1,904,900 | 2,963 |
| 2025-03-04 | 3,245 | 3,320 | 3,050 | 3,105 | 495,700 | 3,105 |
| 2025-03-03 | 3,340 | 3,435 | 3,275 | 3,285 | 351,300 | 3,285 |
| 2025-02-28 | 3,065 | 3,320 | 3,065 | 3,290 | 1,232,700 | 3,290 |
| 2025-02-27 | 3,120 | 3,170 | 3,080 | 3,080 | 2,461,600 | 3,080 |
| 2025-02-26 | 3,320 | 3,365 | 3,200 | 3,205 | 738,800 | 3,205 |
| 2025-02-25 | 3,355 | 3,495 | 3,300 | 3,340 | 336,800 | 3,340 |
| 2025-02-21 | 3,260 | 3,390 | 3,240 | 3,365 | 361,900 | 3,365 |
| 2025-02-20 | 3,320 | 3,370 | 3,155 | 3,190 | 421,200 | 3,190 |
| 2025-02-19 | 3,405 | 3,450 | 3,330 | 3,360 | 279,600 | 3,360 |
| 2025-02-18 | 3,430 | 3,535 | 3,300 | 3,455 | 1,037,600 | 3,455 |
| 2025-02-17 | 3,785 | 3,880 | 3,755 | 3,760 | 167,600 | 3,760 |
| 2025-02-14 | 3,800 | 3,815 | 3,690 | 3,745 | 184,100 | 3,745 |
| 2025-02-13 | 3,820 | 3,830 | 3,720 | 3,775 | 175,000 | 3,775 |
| 2025-02-12 | 3,670 | 3,815 | 3,625 | 3,810 | 279,200 | 3,810 |
| 2025-02-10 | 3,675 | 3,765 | 3,565 | 3,670 | 397,000 | 3,670 |
| 2025-02-07 | 3,410 | 4,025 | 3,410 | 3,780 | 1,009,300 | 3,780 |
| 2025-02-06 | 3,360 | 3,450 | 3,350 | 3,440 | 180,500 | 3,440 |
| 2025-02-05 | 3,345 | 3,370 | 3,295 | 3,345 | 117,000 | 3,345 |
| 2025-02-04 | 3,340 | 3,340 | 3,280 | 3,285 | 83,800 | 3,285 |
| 2025-02-03 | 3,325 | 3,340 | 3,225 | 3,270 | 200,700 | 3,270 |
| 2025-01-31 | 3,500 | 3,500 | 3,385 | 3,395 | 129,000 | 3,395 |
| 2025-01-30 | 3,450 | 3,485 | 3,405 | 3,465 | 149,400 | 3,465 |
| 2025-01-29 | 3,400 | 3,550 | 3,365 | 3,485 | 373,700 | 3,485 |
| 2025-01-28 | 3,175 | 3,405 | 3,175 | 3,400 | 220,100 | 3,400 |
| 2025-01-27 | 3,280 | 3,290 | 3,215 | 3,230 | 152,700 | 3,230 |
| 2025-01-24 | 3,185 | 3,355 | 3,165 | 3,280 | 212,300 | 3,280 |
| 2025-01-23 | 3,140 | 3,165 | 3,100 | 3,145 | 98,800 | 3,145 |
| 2025-01-22 | 3,165 | 3,210 | 3,080 | 3,115 | 115,500 | 3,115 |
| 2025-01-21 | 3,080 | 3,155 | 3,070 | 3,120 | 129,400 | 3,120 |
| 2025-01-20 | 3,035 | 3,110 | 3,035 | 3,085 | 137,000 | 3,085 |
| 2025-01-17 | 3,010 | 3,030 | 2,970 | 3,005 | 194,200 | 3,005 |
| 2025-01-16 | 3,030 | 3,085 | 3,025 | 3,055 | 94,100 | 3,055 |
| 2025-01-15 | 3,075 | 3,130 | 3,005 | 3,020 | 140,900 | 3,020 |
| 2025-01-14 | 3,050 | 3,130 | 3,015 | 3,040 | 141,700 | 3,040 |
| 2025-01-10 | 3,080 | 3,130 | 3,055 | 3,085 | 94,800 | 3,085 |
| 2025-01-09 | 3,080 | 3,130 | 3,040 | 3,115 | 128,600 | 3,115 |
| 2025-01-08 | 3,080 | 3,115 | 3,060 | 3,110 | 119,600 | 3,110 |
| 2025-01-07 | 3,050 | 3,145 | 3,050 | 3,105 | 149,000 | 3,105 |
| 2025-01-06 | 3,160 | 3,160 | 3,005 | 3,005 | 187,000 | 3,005 |
分割・併合履歴 ： なし