3817 (株)SRAホールディングス 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 | 4,290 | 4,320 | 4,105 | 4,150 | 48,000 | 4,150 |
| 2025-04-03 | 4,325 | 4,380 | 4,310 | 4,340 | 15,300 | 4,340 |
| 2025-04-02 | 4,420 | 4,450 | 4,380 | 4,415 | 16,800 | 4,415 |
| 2025-04-01 | 4,405 | 4,540 | 4,405 | 4,415 | 15,000 | 4,415 |
| 2025-03-31 | 4,385 | 4,385 | 4,325 | 4,350 | 19,800 | 4,350 |
| 2025-03-28 | 4,450 | 4,540 | 4,400 | 4,415 | 20,000 | 4,415 |
| 2025-03-27 | 4,605 | 4,605 | 4,530 | 4,605 | 24,300 | 4,605 |
| 2025-03-26 | 4,620 | 4,650 | 4,590 | 4,625 | 18,900 | 4,625 |
| 2025-03-25 | 4,615 | 4,620 | 4,565 | 4,620 | 8,900 | 4,620 |
| 2025-03-24 | 4,610 | 4,630 | 4,590 | 4,600 | 13,200 | 4,600 |
| 2025-03-21 | 4,615 | 4,625 | 4,550 | 4,610 | 17,400 | 4,610 |
| 2025-03-19 | 4,595 | 4,620 | 4,560 | 4,595 | 6,900 | 4,595 |
| 2025-03-18 | 4,545 | 4,580 | 4,540 | 4,575 | 16,500 | 4,575 |
| 2025-03-17 | 4,565 | 4,580 | 4,515 | 4,570 | 9,600 | 4,570 |
| 2025-03-14 | 4,535 | 4,575 | 4,530 | 4,530 | 13,100 | 4,530 |
| 2025-03-13 | 4,550 | 4,565 | 4,540 | 4,565 | 8,000 | 4,565 |
| 2025-03-12 | 4,475 | 4,555 | 4,465 | 4,545 | 13,200 | 4,545 |
| 2025-03-11 | 4,580 | 4,595 | 4,440 | 4,485 | 31,000 | 4,485 |
| 2025-03-10 | 4,610 | 4,675 | 4,580 | 4,650 | 22,900 | 4,650 |
| 2025-03-07 | 4,515 | 4,570 | 4,455 | 4,570 | 21,700 | 4,570 |
| 2025-03-06 | 4,460 | 4,530 | 4,455 | 4,530 | 15,800 | 4,530 |
| 2025-03-05 | 4,435 | 4,455 | 4,415 | 4,415 | 19,000 | 4,415 |
| 2025-03-04 | 4,420 | 4,440 | 4,390 | 4,440 | 10,400 | 4,440 |
| 2025-03-03 | 4,420 | 4,455 | 4,350 | 4,420 | 17,600 | 4,420 |
| 2025-02-28 | 4,310 | 4,350 | 4,275 | 4,350 | 14,900 | 4,350 |
| 2025-02-27 | 4,285 | 4,310 | 4,250 | 4,310 | 10,700 | 4,310 |
| 2025-02-26 | 4,325 | 4,360 | 4,230 | 4,275 | 18,100 | 4,275 |
| 2025-02-25 | 4,325 | 4,405 | 4,320 | 4,355 | 9,200 | 4,355 |
| 2025-02-21 | 4,285 | 4,400 | 4,285 | 4,380 | 17,100 | 4,380 |
| 2025-02-20 | 4,280 | 4,315 | 4,280 | 4,315 | 9,000 | 4,315 |
| 2025-02-19 | 4,280 | 4,315 | 4,280 | 4,280 | 8,600 | 4,280 |
| 2025-02-18 | 4,270 | 4,320 | 4,265 | 4,300 | 5,900 | 4,300 |
| 2025-02-17 | 4,300 | 4,305 | 4,265 | 4,280 | 7,500 | 4,280 |
| 2025-02-14 | 4,330 | 4,335 | 4,255 | 4,295 | 23,000 | 4,295 |
| 2025-02-13 | 4,335 | 4,410 | 4,300 | 4,365 | 12,300 | 4,365 |
| 2025-02-12 | 4,435 | 4,435 | 4,350 | 4,365 | 15,300 | 4,365 |
| 2025-02-10 | 4,455 | 4,485 | 4,420 | 4,420 | 8,300 | 4,420 |
| 2025-02-07 | 4,400 | 4,470 | 4,365 | 4,455 | 18,500 | 4,455 |
| 2025-02-06 | 4,385 | 4,410 | 4,370 | 4,405 | 12,900 | 4,405 |
| 2025-02-05 | 4,285 | 4,375 | 4,285 | 4,365 | 20,900 | 4,365 |
| 2025-02-04 | 4,270 | 4,275 | 4,235 | 4,235 | 7,400 | 4,235 |
| 2025-02-03 | 4,300 | 4,315 | 4,210 | 4,210 | 16,800 | 4,210 |
| 2025-01-31 | 4,340 | 4,340 | 4,305 | 4,325 | 7,500 | 4,325 |
| 2025-01-30 | 4,255 | 4,335 | 4,240 | 4,335 | 19,700 | 4,335 |
| 2025-01-29 | 4,245 | 4,275 | 4,225 | 4,255 | 9,500 | 4,255 |
| 2025-01-28 | 4,165 | 4,265 | 4,165 | 4,245 | 14,200 | 4,245 |
| 2025-01-27 | 4,130 | 4,170 | 4,120 | 4,165 | 12,500 | 4,165 |
| 2025-01-24 | 4,120 | 4,155 | 4,105 | 4,115 | 9,600 | 4,115 |
| 2025-01-23 | 4,135 | 4,160 | 4,100 | 4,130 | 16,000 | 4,130 |
| 2025-01-22 | 4,115 | 4,170 | 4,080 | 4,140 | 23,900 | 4,140 |
| 2025-01-21 | 4,100 | 4,100 | 4,055 | 4,070 | 14,300 | 4,070 |
| 2025-01-20 | 4,065 | 4,100 | 4,050 | 4,100 | 13,700 | 4,100 |
| 2025-01-17 | 4,085 | 4,090 | 4,030 | 4,055 | 14,100 | 4,055 |
| 2025-01-16 | 4,155 | 4,155 | 4,095 | 4,095 | 14,200 | 4,095 |
| 2025-01-15 | 4,225 | 4,225 | 4,150 | 4,150 | 10,500 | 4,150 |
| 2025-01-14 | 4,235 | 4,250 | 4,150 | 4,180 | 17,500 | 4,180 |
| 2025-01-10 | 4,220 | 4,220 | 4,180 | 4,200 | 8,700 | 4,200 |
| 2025-01-09 | 4,255 | 4,255 | 4,190 | 4,190 | 12,400 | 4,190 |
| 2025-01-08 | 4,235 | 4,245 | 4,195 | 4,235 | 13,100 | 4,235 |
| 2025-01-07 | 4,240 | 4,255 | 4,185 | 4,235 | 16,200 | 4,235 |
| 2025-01-06 | 4,290 | 4,290 | 4,195 | 4,205 | 17,700 | 4,205 |
分割・併合履歴 ： なし