2980 SREホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,775	2,786	2,710	2,754	191,400	2,754
2023-12-28	2,761	2,791	2,687	2,748	152,400	2,748
2023-12-27	2,682	2,795	2,681	2,794	190,600	2,794
2023-12-26	2,660	2,729	2,639	2,682	152,800	2,682
2023-12-25	2,756	2,800	2,659	2,683	175,100	2,683
2023-12-22	2,760	2,809	2,741	2,756	180,200	2,756
2023-12-21	2,752	2,800	2,746	2,760	108,500	2,760
2023-12-20	2,875	2,880	2,797	2,802	162,800	2,802
2023-12-19	2,770	2,834	2,741	2,834	145,000	2,834
2023-12-18	2,700	2,795	2,691	2,777	179,300	2,777
2023-12-15	2,612	2,748	2,608	2,738	266,500	2,738
2023-12-14	2,602	2,648	2,532	2,548	158,600	2,548
2023-12-13	2,528	2,599	2,509	2,571	168,800	2,571
2023-12-12	2,689	2,689	2,503	2,542	179,200	2,542
2023-12-11	2,583	2,689	2,566	2,605	199,300	2,605
2023-12-08	2,576	2,621	2,516	2,533	220,900	2,533
2023-12-07	2,729	2,741	2,651	2,655	160,600	2,655
2023-12-06	2,632	2,722	2,618	2,722	181,700	2,722
2023-12-05	2,780	2,780	2,643	2,643	189,000	2,643
2023-12-04	2,800	2,832	2,740	2,778	293,800	2,778
2023-12-01	2,772	2,772	2,631	2,687	248,100	2,687
2023-11-30	2,799	2,799	2,731	2,774	218,800	2,774
2023-11-29	2,763	2,845	2,750	2,814	162,700	2,814
2023-11-28	2,711	2,766	2,661	2,763	154,600	2,763
2023-11-27	2,743	2,768	2,691	2,711	100,400	2,711
2023-11-24	2,692	2,787	2,688	2,718	193,600	2,718
2023-11-22	2,680	2,726	2,651	2,679	189,800	2,679
2023-11-21	2,700	2,750	2,680	2,738	233,400	2,738
2023-11-20	2,569	2,660	2,563	2,628	152,500	2,628
2023-11-17	2,595	2,627	2,515	2,583	262,400	2,583
2023-11-16	2,581	2,664	2,543	2,634	299,900	2,634
2023-11-15	2,542	2,576	2,458	2,569	299,900	2,569
2023-11-14	2,466	2,504	2,410	2,442	164,000	2,442
2023-11-13	2,537	2,545	2,451	2,492	179,900	2,492
2023-11-10	2,531	2,555	2,463	2,529	337,500	2,529
2023-11-09	2,494	2,658	2,448	2,640	357,900	2,640
2023-11-08	2,478	2,498	2,427	2,471	222,800	2,471
2023-11-07	2,465	2,484	2,400	2,441	230,400	2,441
2023-11-06	2,427	2,542	2,427	2,503	507,000	2,503
2023-11-02	2,264	2,334	2,244	2,277	271,800	2,277
2023-11-01	2,242	2,320	2,185	2,223	463,600	2,223
2023-10-31	2,115	2,311	2,114	2,276	524,800	2,276
2023-10-30	2,048	2,115	2,040	2,109	264,000	2,109
2023-10-27	2,105	2,132	2,066	2,073	206,700	2,073
2023-10-26	2,082	2,119	2,063	2,095	216,400	2,095
2023-10-25	2,172	2,193	2,094	2,141	323,800	2,141
2023-10-24	2,216	2,245	2,014	2,145	519,500	2,145
2023-10-23	2,219	2,238	2,112	2,129	315,900	2,129
2023-10-20	2,100	2,220	2,061	2,174	470,500	2,174
2023-10-19	2,169	2,187	2,110	2,119	473,100	2,119
2023-10-18	2,280	2,289	2,201	2,260	233,500	2,260
2023-10-17	2,343	2,364	2,294	2,309	234,600	2,309
2023-10-16	2,332	2,336	2,254	2,269	402,100	2,269
2023-10-13	2,587	2,587	2,421	2,430	395,200	2,430
2023-10-12	2,625	2,651	2,592	2,637	205,100	2,637
2023-10-11	2,690	2,690	2,575	2,578	268,400	2,578
2023-10-10	2,687	2,749	2,681	2,724	136,000	2,724
2023-10-06	2,663	2,695	2,616	2,646	147,300	2,646
2023-10-05	2,600	2,709	2,591	2,692	200,800	2,692
2023-10-04	2,620	2,648	2,567	2,568	257,300	2,568
2023-10-03	2,816	2,824	2,694	2,694	174,100	2,694
2023-10-02	2,997	3,000	2,861	2,866	130,300	2,866
2023-09-29	2,948	3,030	2,926	2,947	176,400	2,947
2023-09-28	2,983	3,005	2,915	2,953	146,400	2,953
2023-09-27	2,851	3,040	2,850	2,990	236,400	2,990
2023-09-26	2,998	2,998	2,871	2,873	293,000	2,873
2023-09-25	2,965	3,035	2,937	3,035	147,600	3,035
2023-09-22	2,920	3,020	2,866	2,972	349,600	2,972
2023-09-21	2,999	3,035	2,967	2,983	223,800	2,983
2023-09-20	3,120	3,125	3,020	3,020	217,900	3,020
2023-09-19	3,150	3,190	3,095	3,155	162,100	3,155
2023-09-15	3,255	3,255	3,155	3,160	154,000	3,160
2023-09-14	3,150	3,260	3,145	3,250	137,300	3,250
2023-09-13	3,200	3,230	3,115	3,115	133,900	3,115
2023-09-12	3,290	3,325	3,215	3,225	95,100	3,225
2023-09-11	3,360	3,395	3,255	3,285	128,700	3,285
2023-09-08	3,390	3,460	3,375	3,380	89,200	3,380
2023-09-07	3,460	3,470	3,415	3,430	97,000	3,430
2023-09-06	3,525	3,525	3,405	3,500	229,000	3,500
2023-09-05	3,390	3,525	3,390	3,525	134,100	3,525
2023-09-04	3,400	3,420	3,370	3,400	114,000	3,400
2023-09-01	3,410	3,430	3,370	3,390	110,000	3,390
2023-08-31	3,540	3,545	3,450	3,450	123,300	3,450
2023-08-30	3,480	3,575	3,425	3,525	330,400	3,525
2023-08-29	3,305	3,410	3,305	3,410	163,700	3,410
2023-08-28	3,340	3,355	3,295	3,305	89,500	3,305
2023-08-25	3,295	3,345	3,250	3,320	109,800	3,320
2023-08-24	3,400	3,475	3,335	3,340	210,200	3,340
2023-08-23	3,300	3,400	3,280	3,400	184,700	3,400
2023-08-22	3,320	3,370	3,260	3,355	234,500	3,355
2023-08-21	3,110	3,330	3,110	3,285	203,900	3,285
2023-08-18	3,050	3,130	3,035	3,115	156,000	3,115
2023-08-17	3,100	3,140	3,050	3,110	218,000	3,110
2023-08-16	3,230	3,230	3,145	3,145	173,600	3,145
2023-08-15	3,310	3,325	3,220	3,270	134,600	3,270
2023-08-14	3,380	3,380	3,300	3,320	128,600	3,320
2023-08-10	3,220	3,370	3,170	3,370	211,000	3,370
2023-08-09	3,365	3,370	3,285	3,290	198,700	3,290
2023-08-08	3,495	3,500	3,305	3,315	182,100	3,315
2023-08-07	3,345	3,465	3,280	3,465	153,400	3,465
2023-08-04	3,375	3,395	3,315	3,350	157,400	3,350
2023-08-03	3,350	3,525	3,340	3,395	284,700	3,395
2023-08-02	3,585	3,645	3,355	3,410	585,600	3,410
2023-08-01	3,670	3,780	3,510	3,655	581,700	3,655
2023-07-31	3,600	3,665	3,520	3,665	272,600	3,665
2023-07-28	3,620	3,630	3,390	3,540	425,600	3,540
2023-07-27	3,610	3,700	3,560	3,690	173,200	3,690
2023-07-26	3,610	3,640	3,565	3,625	133,600	3,625
2023-07-25	3,600	3,615	3,545	3,615	144,300	3,615
2023-07-24	3,580	3,630	3,535	3,625	114,800	3,625
2023-07-21	3,515	3,575	3,490	3,565	197,600	3,565
2023-07-20	3,650	3,650	3,560	3,575	148,700	3,575
2023-07-19	3,695	3,695	3,545	3,610	190,900	3,610
2023-07-18	3,645	3,715	3,615	3,640	190,200	3,640
2023-07-14	3,690	3,700	3,570	3,645	214,800	3,645
2023-07-13	3,545	3,645	3,515	3,645	188,500	3,645
2023-07-12	3,700	3,715	3,525	3,530	208,800	3,530
2023-07-11	3,650	3,660	3,570	3,620	230,600	3,620
2023-07-10	3,550	3,605	3,525	3,585	199,100	3,585
2023-07-07	3,575	3,745	3,570	3,580	275,200	3,580
2023-07-06	3,600	3,675	3,575	3,640	179,000	3,640
2023-07-05	3,700	3,725	3,660	3,690	238,700	3,690
2023-07-04	3,880	3,900	3,740	3,775	290,400	3,775
2023-07-03	3,870	3,935	3,815	3,920	269,000	3,920
2023-06-30	3,850	3,865	3,740	3,820	300,300	3,820
2023-06-29	3,800	3,955	3,740	3,870	356,600	3,870
2023-06-28	3,775	3,870	3,610	3,735	525,400	3,735
2023-06-27	3,770	3,775	3,580	3,635	393,900	3,635
2023-06-26	3,975	4,015	3,790	3,790	345,200	3,790
2023-06-23	4,205	4,275	4,015	4,045	437,500	4,045
2023-06-22	4,080	4,125	3,970	4,035	280,300	4,035
2023-06-21	4,255	4,295	4,120	4,150	281,500	4,150
2023-06-20	4,180	4,300	4,180	4,260	260,700	4,260
2023-06-19	4,205	4,405	4,110	4,235	526,700	4,235
2023-06-16	4,175	4,310	4,155	4,250	531,300	4,250
2023-06-15	4,015	4,230	4,010	4,175	722,300	4,175
2023-06-14	3,810	4,085	3,810	4,045	991,700	4,045
2023-06-13	3,520	3,780	3,520	3,655	819,800	3,655
2023-06-12	3,355	3,475	3,295	3,460	400,800	3,460
2023-06-09	3,395	3,435	3,300	3,320	277,200	3,320
2023-06-08	3,400	3,455	3,310	3,325	351,400	3,325
2023-06-07	3,585	3,585	3,420	3,445	311,300	3,445
2023-06-06	3,540	3,650	3,460	3,520	508,400	3,520
2023-06-05	3,635	3,675	3,490	3,535	320,400	3,535
2023-06-02	3,460	3,535	3,395	3,535	271,800	3,535
2023-06-01	3,550	3,600	3,440	3,480	299,800	3,480
2023-05-31	3,720	3,720	3,530	3,535	414,700	3,535
2023-05-30	3,650	3,745	3,630	3,745	172,600	3,745
2023-05-29	3,700	3,770	3,695	3,720	150,800	3,720
2023-05-26	3,825	3,830	3,650	3,650	301,900	3,650
2023-05-25	3,825	3,885	3,800	3,815	166,700	3,815
2023-05-24	3,890	3,980	3,855	3,860	174,500	3,860
2023-05-23	3,980	4,050	3,930	3,950	235,000	3,950
2023-05-22	4,070	4,085	3,920	3,935	233,400	3,935
2023-05-19	4,040	4,140	4,015	4,100	260,700	4,100
2023-05-18	3,920	4,115	3,915	4,090	605,700	4,090
2023-05-17	3,870	3,930	3,820	3,865	324,100	3,865
2023-05-16	3,930	3,960	3,765	3,800	319,500	3,800
2023-05-15	3,800	3,900	3,780	3,900	420,100	3,900
2023-05-12	3,675	3,815	3,670	3,800	639,200	3,800
2023-05-11	3,475	3,670	3,455	3,660	1,305,300	3,660
2023-05-10	3,185	3,250	3,180	3,205	262,500	3,205
2023-05-09	3,230	3,290	3,180	3,185	224,300	3,185
2023-05-08	3,130	3,230	3,095	3,210	280,000	3,210
2023-05-02	3,000	3,110	3,000	3,095	182,400	3,095
2023-05-01	3,000	3,020	2,962	3,000	344,900	3,000
2023-04-28	3,035	3,050	2,967	3,030	343,900	3,030
2023-04-27	3,035	3,045	2,965	3,025	170,100	3,025
2023-04-26	2,954	3,040	2,915	3,020	307,900	3,020
2023-04-25	3,080	3,110	2,999	3,015	193,700	3,015
2023-04-24	3,135	3,150	3,065	3,090	116,800	3,090
2023-04-21	3,160	3,160	3,085	3,110	170,000	3,110
2023-04-20	3,180	3,215	3,145	3,160	131,900	3,160
2023-04-19	3,210	3,240	3,170	3,205	137,000	3,205
2023-04-18	3,345	3,360	3,235	3,260	151,400	3,260
2023-04-17	3,340	3,370	3,265	3,315	105,000	3,315
2023-04-14	3,240	3,345	3,215	3,330	269,000	3,330
2023-04-13	3,190	3,200	3,115	3,175	190,500	3,175
2023-04-12	3,250	3,285	3,180	3,210	249,700	3,210
2023-04-11	3,285	3,330	3,275	3,315	150,400	3,315
2023-04-10	3,265	3,345	3,220	3,270	241,600	3,270
2023-04-07	3,260	3,305	3,160	3,205	268,600	3,205
2023-04-06	3,320	3,345	3,210	3,255	376,700	3,255
2023-04-05	3,535	3,570	3,410	3,420	311,600	3,420
2023-04-04	3,650	3,680	3,535	3,595	442,500	3,595
2023-04-03	3,525	3,765	3,510	3,720	746,000	3,720
2023-03-31	3,440	3,465	3,355	3,370	102,500	3,370
2023-03-30	3,405	3,450	3,335	3,395	190,200	3,395
2023-03-29	3,225	3,335	3,225	3,325	183,700	3,325
2023-03-28	3,260	3,320	3,225	3,235	137,400	3,235
2023-03-27	3,400	3,415	3,235	3,265	348,700	3,265
2023-03-24	3,435	3,445	3,280	3,415	303,200	3,415
2023-03-23	3,250	3,375	3,195	3,365	375,500	3,365
2023-03-22	3,420	3,470	3,305	3,305	268,300	3,305
2023-03-20	3,605	3,605	3,375	3,385	330,400	3,385
2023-03-17	3,585	3,660	3,500	3,645	185,100	3,645
2023-03-16	3,455	3,600	3,455	3,590	180,500	3,590
2023-03-15	3,610	3,650	3,500	3,540	205,200	3,540
2023-03-14	3,525	3,570	3,425	3,510	263,900	3,510
2023-03-13	3,605	3,640	3,530	3,595	302,400	3,595
2023-03-10	3,750	3,810	3,705	3,705	182,800	3,705
2023-03-09	3,915	3,950	3,800	3,810	196,500	3,810
2023-03-08	3,710	3,845	3,700	3,845	186,700	3,845
2023-03-07	3,810	3,890	3,765	3,775	292,100	3,775
2023-03-06	3,620	3,850	3,615	3,820	635,800	3,820
2023-03-03	3,530	3,620	3,480	3,520	247,300	3,520
2023-03-02	3,580	3,580	3,450	3,510	194,600	3,510
2023-03-01	3,595	3,695	3,515	3,560	288,200	3,560
2023-02-28	3,385	3,490	3,360	3,475	209,400	3,475
2023-02-27	3,280	3,330	3,220	3,330	149,100	3,330
2023-02-24	3,315	3,350	3,250	3,335	154,400	3,335
2023-02-22	3,220	3,345	3,175	3,315	363,200	3,315
2023-02-21	3,500	3,500	3,320	3,355	210,100	3,355
2023-02-20	3,415	3,485	3,400	3,470	116,200	3,470
2023-02-17	3,500	3,535	3,430	3,440	197,400	3,440
2023-02-16	3,635	3,685	3,520	3,570	237,200	3,570
2023-02-15	3,585	3,650	3,475	3,505	206,200	3,505
2023-02-14	3,435	3,540	3,425	3,525	185,700	3,525
2023-02-13	3,535	3,580	3,440	3,440	357,200	3,440
2023-02-10	3,460	3,625	3,435	3,620	359,500	3,620
2023-02-09	3,505	3,575	3,410	3,495	385,600	3,495
2023-02-08	3,380	3,540	3,355	3,540	322,000	3,540
2023-02-07	3,380	3,420	3,300	3,360	277,100	3,360
2023-02-06	3,385	3,540	3,330	3,375	410,700	3,375
2023-02-03	3,555	3,580	3,385	3,395	636,000	3,395
2023-02-02	3,380	3,640	3,380	3,625	893,400	3,625
2023-02-01	3,675	3,690	3,380	3,380	758,400	3,380
2023-01-31	4,075	4,140	4,005	4,080	453,400	4,080
2023-01-30	4,020	4,200	3,980	4,180	468,300	4,180
2023-01-27	4,000	4,175	3,950	4,010	462,400	4,010
2023-01-26	3,950	4,030	3,905	3,955	192,000	3,955
2023-01-25	3,855	3,995	3,835	3,950	160,300	3,950
2023-01-24	3,925	3,955	3,810	3,870	273,600	3,870
2023-01-23	3,890	4,085	3,840	3,925	574,100	3,925
2023-01-20	3,670	3,775	3,645	3,770	208,800	3,770
2023-01-19	3,650	3,770	3,620	3,710	332,800	3,710
2023-01-18	3,600	3,720	3,440	3,705	452,300	3,705
2023-01-17	3,450	3,585	3,420	3,535	180,300	3,535
2023-01-16	3,420	3,510	3,415	3,470	229,900	3,470
2023-01-13	3,530	3,680	3,525	3,545	266,000	3,545
2023-01-12	3,635	3,690	3,505	3,580	411,800	3,580
2023-01-11	3,375	3,615	3,340	3,590	429,100	3,590
2023-01-10	3,215	3,330	3,125	3,310	320,100	3,310
2023-01-06	3,140	3,145	3,040	3,095	345,900	3,095
2023-01-05	3,280	3,330	3,175	3,195	264,500	3,195
2023-01-04	3,255	3,295	3,120	3,215	388,200	3,215

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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