3817 (株)SRAホールディングス 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 |
---|---|---|---|---|---|---|
2024-11-06 | 4,185 | 4,250 | 4,185 | 4,235 | 8,200 | 4,235 |
2024-11-05 | 4,195 | 4,195 | 4,155 | 4,160 | 7,800 | 4,160 |
2024-11-01 | 4,245 | 4,245 | 4,165 | 4,180 | 17,100 | 4,180 |
2024-10-31 | 4,300 | 4,305 | 4,210 | 4,275 | 23,400 | 4,275 |
2024-10-30 | 4,260 | 4,380 | 4,260 | 4,330 | 83,500 | 4,330 |
2024-10-29 | 4,215 | 4,285 | 4,215 | 4,275 | 6,700 | 4,275 |
2024-10-28 | 4,185 | 4,245 | 4,175 | 4,215 | 11,700 | 4,215 |
2024-10-25 | 4,155 | 4,175 | 4,120 | 4,150 | 18,600 | 4,150 |
2024-10-24 | 4,200 | 4,200 | 4,135 | 4,150 | 14,000 | 4,150 |
2024-10-23 | 4,250 | 4,250 | 4,200 | 4,200 | 9,200 | 4,200 |
2024-10-22 | 4,315 | 4,315 | 4,250 | 4,265 | 18,000 | 4,265 |
2024-10-21 | 4,330 | 4,330 | 4,300 | 4,320 | 7,900 | 4,320 |
2024-10-18 | 4,330 | 4,345 | 4,315 | 4,320 | 5,700 | 4,320 |
2024-10-17 | 4,345 | 4,365 | 4,285 | 4,330 | 14,500 | 4,330 |
2024-10-16 | 4,340 | 4,385 | 4,310 | 4,320 | 16,900 | 4,320 |
2024-10-15 | 4,390 | 4,390 | 4,335 | 4,350 | 16,100 | 4,350 |
2024-10-11 | 4,320 | 4,380 | 4,270 | 4,340 | 26,400 | 4,340 |
2024-10-10 | 4,330 | 4,330 | 4,265 | 4,320 | 12,300 | 4,320 |
2024-10-09 | 4,300 | 4,335 | 4,260 | 4,310 | 17,800 | 4,310 |
2024-10-08 | 4,280 | 4,300 | 4,250 | 4,250 | 11,900 | 4,250 |
2024-10-07 | 4,330 | 4,335 | 4,295 | 4,305 | 13,100 | 4,305 |
2024-10-04 | 4,290 | 4,315 | 4,265 | 4,290 | 11,700 | 4,290 |
2024-10-03 | 4,280 | 4,320 | 4,270 | 4,275 | 8,200 | 4,275 |
2024-10-02 | 4,255 | 4,295 | 4,235 | 4,245 | 12,800 | 4,245 |
2024-10-01 | 4,275 | 4,290 | 4,240 | 4,255 | 10,700 | 4,255 |
2024-09-30 | 4,235 | 4,305 | 4,235 | 4,270 | 14,300 | 4,270 |
2024-09-27 | 4,340 | 4,380 | 4,315 | 4,345 | 15,100 | 4,345 |
2024-09-26 | 4,310 | 4,445 | 4,310 | 4,430 | 26,800 | 4,430 |
2024-09-25 | 4,360 | 4,360 | 4,265 | 4,290 | 16,200 | 4,290 |
2024-09-24 | 4,310 | 4,380 | 4,310 | 4,360 | 12,800 | 4,360 |
2024-09-20 | 4,310 | 4,340 | 4,260 | 4,310 | 19,400 | 4,310 |
2024-09-19 | 4,275 | 4,330 | 4,250 | 4,280 | 11,800 | 4,280 |
2024-09-18 | 4,230 | 4,280 | 4,220 | 4,245 | 18,800 | 4,245 |
2024-09-17 | 4,240 | 4,240 | 4,155 | 4,200 | 20,900 | 4,200 |
2024-09-13 | 4,285 | 4,295 | 4,185 | 4,210 | 29,700 | 4,210 |
2024-09-12 | 4,335 | 4,435 | 4,295 | 4,305 | 34,700 | 4,305 |
2024-09-11 | 4,310 | 4,310 | 4,190 | 4,215 | 19,400 | 4,215 |
2024-09-10 | 4,315 | 4,355 | 4,300 | 4,330 | 6,500 | 4,330 |
2024-09-09 | 4,265 | 4,335 | 4,230 | 4,300 | 16,700 | 4,300 |
2024-09-06 | 4,370 | 4,375 | 4,320 | 4,350 | 11,600 | 4,350 |
2024-09-05 | 4,340 | 4,405 | 4,300 | 4,335 | 17,100 | 4,335 |
2024-09-04 | 4,360 | 4,395 | 4,315 | 4,350 | 19,900 | 4,350 |
2024-09-03 | 4,375 | 4,410 | 4,360 | 4,395 | 12,500 | 4,395 |
2024-09-02 | 4,430 | 4,430 | 4,315 | 4,325 | 11,000 | 4,325 |
2024-08-30 | 4,385 | 4,445 | 4,385 | 4,405 | 13,300 | 4,405 |
2024-08-29 | 4,385 | 4,390 | 4,340 | 4,350 | 6,900 | 4,350 |
2024-08-28 | 4,305 | 4,380 | 4,300 | 4,380 | 13,800 | 4,380 |
2024-08-27 | 4,285 | 4,350 | 4,285 | 4,330 | 10,900 | 4,330 |
2024-08-26 | 4,250 | 4,270 | 4,230 | 4,270 | 8,900 | 4,270 |
2024-08-23 | 4,250 | 4,280 | 4,240 | 4,240 | 11,100 | 4,240 |
2024-08-22 | 4,185 | 4,250 | 4,185 | 4,250 | 6,000 | 4,250 |
2024-08-21 | 4,210 | 4,235 | 4,195 | 4,200 | 12,200 | 4,200 |
2024-08-20 | 4,235 | 4,290 | 4,200 | 4,265 | 13,000 | 4,265 |
2024-08-19 | 4,160 | 4,240 | 4,120 | 4,175 | 30,000 | 4,175 |
2024-08-16 | 4,165 | 4,165 | 4,100 | 4,160 | 14,700 | 4,160 |
2024-08-15 | 4,120 | 4,120 | 4,050 | 4,105 | 21,600 | 4,105 |
2024-08-14 | 4,135 | 4,180 | 4,065 | 4,105 | 15,200 | 4,105 |
2024-08-13 | 4,090 | 4,150 | 4,040 | 4,135 | 10,800 | 4,135 |
2024-08-09 | 4,000 | 4,070 | 3,970 | 4,025 | 33,600 | 4,025 |
2024-08-08 | 4,080 | 4,120 | 3,910 | 3,930 | 35,300 | 3,930 |
2024-08-07 | 3,805 | 3,995 | 3,760 | 3,940 | 30,900 | 3,940 |
2024-08-06 | 3,610 | 3,885 | 3,610 | 3,800 | 36,300 | 3,800 |
2024-08-05 | 3,920 | 3,920 | 3,455 | 3,540 | 65,100 | 3,540 |
2024-08-02 | 4,120 | 4,120 | 4,025 | 4,035 | 32,900 | 4,035 |
2024-08-01 | 4,370 | 4,370 | 4,185 | 4,185 | 21,100 | 4,185 |
2024-07-31 | 4,260 | 4,370 | 4,260 | 4,370 | 14,900 | 4,370 |
2024-07-30 | 4,320 | 4,320 | 4,205 | 4,260 | 21,000 | 4,260 |
2024-07-29 | 4,320 | 4,320 | 4,270 | 4,285 | 12,800 | 4,285 |
2024-07-26 | 4,245 | 4,310 | 4,225 | 4,255 | 13,300 | 4,255 |
2024-07-25 | 4,200 | 4,280 | 4,190 | 4,245 | 20,500 | 4,245 |
2024-07-24 | 4,265 | 4,295 | 4,225 | 4,245 | 19,400 | 4,245 |
2024-07-23 | 4,225 | 4,290 | 4,215 | 4,265 | 19,500 | 4,265 |
2024-07-22 | 4,295 | 4,295 | 4,195 | 4,195 | 13,600 | 4,195 |
2024-07-19 | 4,280 | 4,285 | 4,235 | 4,265 | 22,800 | 4,265 |
2024-07-18 | 4,340 | 4,340 | 4,225 | 4,285 | 29,500 | 4,285 |
2024-07-17 | 4,370 | 4,370 | 4,310 | 4,340 | 17,900 | 4,340 |
2024-07-16 | 4,380 | 4,400 | 4,350 | 4,350 | 21,200 | 4,350 |
2024-07-12 | 4,395 | 4,430 | 4,320 | 4,370 | 21,300 | 4,370 |
2024-07-11 | 4,510 | 4,510 | 4,395 | 4,430 | 26,800 | 4,430 |
2024-07-10 | 4,485 | 4,530 | 4,415 | 4,440 | 30,700 | 4,440 |
2024-07-09 | 4,465 | 4,545 | 4,450 | 4,485 | 35,300 | 4,485 |
2024-07-08 | 4,300 | 4,465 | 4,295 | 4,440 | 26,200 | 4,440 |
2024-07-05 | 4,390 | 4,400 | 4,310 | 4,350 | 16,000 | 4,350 |
2024-07-04 | 4,425 | 4,450 | 4,350 | 4,355 | 23,900 | 4,355 |
2024-07-03 | 4,440 | 4,465 | 4,420 | 4,450 | 17,500 | 4,450 |
2024-07-02 | 4,430 | 4,445 | 4,385 | 4,390 | 14,800 | 4,390 |
2024-07-01 | 4,475 | 4,485 | 4,415 | 4,460 | 12,200 | 4,460 |
2024-06-28 | 4,470 | 4,470 | 4,380 | 4,440 | 12,100 | 4,440 |
2024-06-27 | 4,295 | 4,455 | 4,295 | 4,430 | 25,700 | 4,430 |
2024-06-26 | 4,265 | 4,340 | 4,210 | 4,335 | 19,000 | 4,335 |
2024-06-25 | 4,135 | 4,275 | 4,135 | 4,265 | 39,500 | 4,265 |
2024-06-24 | 4,035 | 4,095 | 4,015 | 4,095 | 45,400 | 4,095 |
2024-06-21 | 3,975 | 3,975 | 3,935 | 3,955 | 19,900 | 3,955 |
2024-06-20 | 4,005 | 4,010 | 3,945 | 3,985 | 17,600 | 3,985 |
2024-06-19 | 4,010 | 4,030 | 3,980 | 4,005 | 12,700 | 4,005 |
2024-06-18 | 4,015 | 4,040 | 4,000 | 4,020 | 9,900 | 4,020 |
2024-06-17 | 4,040 | 4,045 | 3,965 | 3,995 | 25,500 | 3,995 |
2024-06-14 | 3,960 | 4,075 | 3,960 | 4,040 | 26,200 | 4,040 |
2024-06-13 | 4,065 | 4,065 | 3,975 | 3,975 | 21,800 | 3,975 |
2024-06-12 | 4,075 | 4,075 | 4,030 | 4,060 | 16,600 | 4,060 |
2024-06-11 | 4,075 | 4,105 | 4,035 | 4,055 | 24,600 | 4,055 |
2024-06-10 | 4,065 | 4,085 | 4,060 | 4,075 | 7,300 | 4,075 |
2024-06-07 | 4,025 | 4,065 | 3,995 | 4,050 | 16,000 | 4,050 |
2024-06-06 | 4,030 | 4,030 | 3,985 | 3,990 | 4,900 | 3,990 |
2024-06-05 | 3,995 | 4,045 | 3,975 | 4,025 | 8,600 | 4,025 |
2024-06-04 | 4,005 | 4,005 | 3,970 | 3,985 | 14,600 | 3,985 |
2024-06-03 | 4,040 | 4,045 | 4,000 | 4,000 | 7,800 | 4,000 |
2024-05-31 | 4,040 | 4,065 | 3,995 | 4,040 | 17,100 | 4,040 |
2024-05-30 | 3,955 | 4,065 | 3,945 | 4,040 | 24,600 | 4,040 |
2024-05-29 | 4,000 | 4,010 | 3,940 | 3,940 | 11,500 | 3,940 |
2024-05-28 | 4,060 | 4,060 | 4,000 | 4,000 | 12,000 | 4,000 |
2024-05-27 | 4,000 | 4,075 | 4,000 | 4,055 | 10,900 | 4,055 |
2024-05-24 | 4,010 | 4,050 | 3,975 | 4,020 | 8,000 | 4,020 |
2024-05-23 | 3,985 | 4,060 | 3,965 | 4,055 | 18,700 | 4,055 |
2024-05-22 | 4,030 | 4,040 | 3,970 | 4,020 | 16,400 | 4,020 |
2024-05-21 | 4,040 | 4,090 | 4,010 | 4,010 | 9,300 | 4,010 |
2024-05-20 | 3,955 | 4,075 | 3,950 | 4,070 | 25,400 | 4,070 |
2024-05-17 | 3,980 | 3,980 | 3,940 | 3,950 | 6,700 | 3,950 |
2024-05-16 | 4,030 | 4,030 | 3,950 | 3,975 | 9,300 | 3,975 |
2024-05-15 | 4,050 | 4,075 | 3,985 | 3,985 | 21,800 | 3,985 |
2024-05-14 | 4,040 | 4,075 | 4,015 | 4,065 | 20,300 | 4,065 |
2024-05-13 | 4,020 | 4,025 | 3,985 | 4,025 | 9,000 | 4,025 |
2024-05-10 | 4,055 | 4,060 | 3,990 | 3,995 | 9,800 | 3,995 |
2024-05-09 | 3,950 | 4,025 | 3,935 | 4,020 | 17,600 | 4,020 |
2024-05-08 | 3,955 | 3,970 | 3,920 | 3,925 | 15,400 | 3,925 |
2024-05-07 | 3,955 | 3,960 | 3,930 | 3,955 | 18,800 | 3,955 |
2024-05-02 | 3,935 | 3,935 | 3,895 | 3,915 | 6,700 | 3,915 |
2024-05-01 | 3,950 | 3,950 | 3,890 | 3,935 | 10,400 | 3,935 |
2024-04-30 | 3,875 | 3,950 | 3,875 | 3,950 | 14,000 | 3,950 |
2024-04-26 | 3,860 | 3,875 | 3,820 | 3,865 | 26,200 | 3,865 |
2024-04-25 | 3,915 | 3,915 | 3,850 | 3,865 | 16,700 | 3,865 |
2024-04-24 | 3,915 | 3,945 | 3,885 | 3,915 | 13,700 | 3,915 |
2024-04-23 | 3,925 | 3,930 | 3,870 | 3,875 | 9,000 | 3,875 |
2024-04-22 | 3,925 | 3,940 | 3,875 | 3,905 | 19,900 | 3,905 |
2024-04-19 | 3,960 | 3,960 | 3,850 | 3,895 | 20,100 | 3,895 |
2024-04-18 | 3,925 | 3,965 | 3,925 | 3,960 | 16,200 | 3,960 |
2024-04-17 | 3,985 | 3,985 | 3,915 | 3,925 | 17,700 | 3,925 |
2024-04-16 | 4,065 | 4,065 | 3,930 | 3,960 | 23,300 | 3,960 |
2024-04-15 | 4,060 | 4,100 | 4,040 | 4,085 | 16,400 | 4,085 |
2024-04-12 | 4,100 | 4,115 | 4,045 | 4,060 | 17,500 | 4,060 |
2024-04-11 | 3,960 | 4,130 | 3,940 | 4,115 | 67,100 | 4,115 |
2024-04-10 | 3,945 | 3,950 | 3,925 | 3,925 | 11,900 | 3,925 |
2024-04-09 | 3,920 | 3,950 | 3,910 | 3,940 | 5,600 | 3,940 |
2024-04-08 | 3,910 | 3,930 | 3,895 | 3,920 | 12,600 | 3,920 |
2024-04-05 | 3,830 | 3,870 | 3,820 | 3,865 | 15,000 | 3,865 |
2024-04-04 | 3,895 | 3,895 | 3,840 | 3,850 | 23,400 | 3,850 |
2024-04-03 | 3,870 | 3,890 | 3,840 | 3,850 | 23,600 | 3,850 |
2024-04-02 | 3,930 | 3,940 | 3,860 | 3,880 | 23,800 | 3,880 |
2024-04-01 | 4,020 | 4,050 | 3,915 | 3,930 | 34,100 | 3,930 |
2024-03-29 | 3,945 | 3,990 | 3,930 | 3,985 | 12,200 | 3,985 |
2024-03-28 | 3,910 | 3,975 | 3,905 | 3,940 | 25,400 | 3,940 |
2024-03-27 | 4,080 | 4,095 | 4,030 | 4,045 | 29,300 | 4,045 |
2024-03-26 | 4,015 | 4,075 | 4,015 | 4,075 | 13,700 | 4,075 |
2024-03-25 | 4,070 | 4,070 | 4,015 | 4,015 | 28,200 | 4,015 |
2024-03-22 | 4,015 | 4,115 | 3,990 | 4,105 | 30,300 | 4,105 |
2024-03-21 | 4,100 | 4,115 | 4,010 | 4,015 | 22,900 | 4,015 |
2024-03-19 | 3,965 | 4,055 | 3,965 | 4,055 | 33,700 | 4,055 |
2024-03-18 | 4,030 | 4,060 | 3,975 | 3,975 | 19,700 | 3,975 |
2024-03-15 | 3,950 | 4,025 | 3,950 | 3,995 | 11,200 | 3,995 |
2024-03-14 | 3,985 | 3,990 | 3,910 | 3,985 | 16,300 | 3,985 |
2024-03-13 | 3,975 | 3,985 | 3,930 | 3,980 | 13,400 | 3,980 |
2024-03-12 | 4,005 | 4,005 | 3,920 | 3,955 | 15,600 | 3,955 |
2024-03-11 | 4,005 | 4,040 | 3,980 | 4,015 | 21,000 | 4,015 |
2024-03-08 | 3,985 | 4,005 | 3,975 | 3,990 | 20,900 | 3,990 |
2024-03-07 | 4,050 | 4,050 | 4,005 | 4,025 | 17,800 | 4,025 |
2024-03-06 | 3,935 | 4,070 | 3,930 | 4,045 | 32,100 | 4,045 |
2024-03-05 | 3,945 | 3,945 | 3,880 | 3,935 | 15,600 | 3,935 |
2024-03-04 | 3,975 | 3,975 | 3,890 | 3,920 | 21,200 | 3,920 |
2024-03-01 | 3,975 | 3,980 | 3,900 | 3,905 | 18,000 | 3,905 |
2024-02-29 | 4,005 | 4,005 | 3,935 | 3,960 | 17,300 | 3,960 |
2024-02-28 | 3,985 | 4,030 | 3,985 | 3,995 | 15,600 | 3,995 |
2024-02-27 | 3,925 | 3,980 | 3,920 | 3,975 | 16,900 | 3,975 |
2024-02-26 | 3,920 | 4,010 | 3,920 | 3,955 | 21,500 | 3,955 |
2024-02-22 | 3,880 | 3,895 | 3,860 | 3,885 | 16,200 | 3,885 |
2024-02-21 | 3,960 | 3,960 | 3,860 | 3,875 | 18,500 | 3,875 |
2024-02-20 | 3,960 | 3,975 | 3,925 | 3,955 | 13,600 | 3,955 |
2024-02-19 | 3,955 | 3,975 | 3,920 | 3,940 | 13,000 | 3,940 |
2024-02-16 | 3,960 | 3,985 | 3,915 | 3,945 | 20,000 | 3,945 |
2024-02-15 | 3,940 | 3,940 | 3,870 | 3,910 | 19,500 | 3,910 |
2024-02-14 | 4,000 | 4,000 | 3,880 | 3,890 | 28,300 | 3,890 |
2024-02-13 | 3,880 | 4,015 | 3,870 | 4,005 | 36,400 | 4,005 |
2024-02-09 | 4,000 | 4,030 | 3,860 | 3,870 | 63,800 | 3,870 |
2024-02-08 | 3,905 | 3,940 | 3,840 | 3,885 | 27,900 | 3,885 |
2024-02-07 | 3,815 | 3,905 | 3,810 | 3,880 | 17,900 | 3,880 |
2024-02-06 | 3,815 | 3,835 | 3,780 | 3,795 | 14,100 | 3,795 |
2024-02-05 | 3,810 | 3,850 | 3,790 | 3,835 | 18,700 | 3,835 |
2024-02-02 | 3,770 | 3,775 | 3,750 | 3,765 | 10,000 | 3,765 |
2024-02-01 | 3,800 | 3,805 | 3,745 | 3,770 | 13,300 | 3,770 |
2024-01-31 | 3,770 | 3,815 | 3,770 | 3,805 | 8,700 | 3,805 |
2024-01-30 | 3,790 | 3,820 | 3,775 | 3,810 | 12,100 | 3,810 |
2024-01-29 | 3,790 | 3,800 | 3,780 | 3,780 | 4,700 | 3,780 |
2024-01-26 | 3,800 | 3,800 | 3,760 | 3,780 | 10,600 | 3,780 |
2024-01-25 | 3,780 | 3,820 | 3,755 | 3,800 | 15,200 | 3,800 |
2024-01-24 | 3,775 | 3,790 | 3,755 | 3,780 | 10,700 | 3,780 |
2024-01-23 | 3,780 | 3,815 | 3,760 | 3,780 | 14,000 | 3,780 |
2024-01-22 | 3,750 | 3,785 | 3,750 | 3,760 | 9,700 | 3,760 |
2024-01-19 | 3,750 | 3,765 | 3,710 | 3,725 | 7,600 | 3,725 |
2024-01-18 | 3,725 | 3,775 | 3,725 | 3,740 | 11,900 | 3,740 |
2024-01-17 | 3,805 | 3,845 | 3,720 | 3,730 | 20,000 | 3,730 |
2024-01-16 | 3,860 | 3,860 | 3,730 | 3,750 | 13,600 | 3,750 |
2024-01-15 | 3,735 | 3,835 | 3,735 | 3,830 | 12,400 | 3,830 |
2024-01-12 | 3,805 | 3,805 | 3,715 | 3,735 | 10,900 | 3,735 |
2024-01-11 | 3,850 | 3,865 | 3,765 | 3,770 | 24,500 | 3,770 |
2024-01-10 | 3,735 | 3,870 | 3,735 | 3,825 | 49,400 | 3,825 |
2024-01-09 | 3,750 | 3,780 | 3,710 | 3,730 | 16,700 | 3,730 |
2024-01-05 | 3,670 | 3,715 | 3,640 | 3,710 | 16,900 | 3,710 |
2024-01-04 | 3,565 | 3,665 | 3,550 | 3,665 | 19,500 | 3,665 |
分割・併合履歴 : なし