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
2024-11-064,1854,2504,1854,2358,2004,235
2024-11-054,1954,1954,1554,1607,8004,160
2024-11-014,2454,2454,1654,18017,1004,180
2024-10-314,3004,3054,2104,27523,4004,275
2024-10-304,2604,3804,2604,33083,5004,330
2024-10-294,2154,2854,2154,2756,7004,275
2024-10-284,1854,2454,1754,21511,7004,215
2024-10-254,1554,1754,1204,15018,6004,150
2024-10-244,2004,2004,1354,15014,0004,150
2024-10-234,2504,2504,2004,2009,2004,200
2024-10-224,3154,3154,2504,26518,0004,265
2024-10-214,3304,3304,3004,3207,9004,320
2024-10-184,3304,3454,3154,3205,7004,320
2024-10-174,3454,3654,2854,33014,5004,330
2024-10-164,3404,3854,3104,32016,9004,320
2024-10-154,3904,3904,3354,35016,1004,350
2024-10-114,3204,3804,2704,34026,4004,340
2024-10-104,3304,3304,2654,32012,3004,320
2024-10-094,3004,3354,2604,31017,8004,310
2024-10-084,2804,3004,2504,25011,9004,250
2024-10-074,3304,3354,2954,30513,1004,305
2024-10-044,2904,3154,2654,29011,7004,290
2024-10-034,2804,3204,2704,2758,2004,275
2024-10-024,2554,2954,2354,24512,8004,245
2024-10-014,2754,2904,2404,25510,7004,255
2024-09-304,2354,3054,2354,27014,3004,270
2024-09-274,3404,3804,3154,34515,1004,345
2024-09-264,3104,4454,3104,43026,8004,430
2024-09-254,3604,3604,2654,29016,2004,290
2024-09-244,3104,3804,3104,36012,8004,360
2024-09-204,3104,3404,2604,31019,4004,310
2024-09-194,2754,3304,2504,28011,8004,280
2024-09-184,2304,2804,2204,24518,8004,245
2024-09-174,2404,2404,1554,20020,9004,200
2024-09-134,2854,2954,1854,21029,7004,210
2024-09-124,3354,4354,2954,30534,7004,305
2024-09-114,3104,3104,1904,21519,4004,215
2024-09-104,3154,3554,3004,3306,5004,330
2024-09-094,2654,3354,2304,30016,7004,300
2024-09-064,3704,3754,3204,35011,6004,350
2024-09-054,3404,4054,3004,33517,1004,335
2024-09-044,3604,3954,3154,35019,9004,350
2024-09-034,3754,4104,3604,39512,5004,395
2024-09-024,4304,4304,3154,32511,0004,325
2024-08-304,3854,4454,3854,40513,3004,405
2024-08-294,3854,3904,3404,3506,9004,350
2024-08-284,3054,3804,3004,38013,8004,380
2024-08-274,2854,3504,2854,33010,9004,330
2024-08-264,2504,2704,2304,2708,9004,270
2024-08-234,2504,2804,2404,24011,1004,240
2024-08-224,1854,2504,1854,2506,0004,250
2024-08-214,2104,2354,1954,20012,2004,200
2024-08-204,2354,2904,2004,26513,0004,265
2024-08-194,1604,2404,1204,17530,0004,175
2024-08-164,1654,1654,1004,16014,7004,160
2024-08-154,1204,1204,0504,10521,6004,105
2024-08-144,1354,1804,0654,10515,2004,105
2024-08-134,0904,1504,0404,13510,8004,135
2024-08-094,0004,0703,9704,02533,6004,025
2024-08-084,0804,1203,9103,93035,3003,930
2024-08-073,8053,9953,7603,94030,9003,940
2024-08-063,6103,8853,6103,80036,3003,800
2024-08-053,9203,9203,4553,54065,1003,540
2024-08-024,1204,1204,0254,03532,9004,035
2024-08-014,3704,3704,1854,18521,1004,185
2024-07-314,2604,3704,2604,37014,9004,370
2024-07-304,3204,3204,2054,26021,0004,260
2024-07-294,3204,3204,2704,28512,8004,285
2024-07-264,2454,3104,2254,25513,3004,255
2024-07-254,2004,2804,1904,24520,5004,245
2024-07-244,2654,2954,2254,24519,4004,245
2024-07-234,2254,2904,2154,26519,5004,265
2024-07-224,2954,2954,1954,19513,6004,195
2024-07-194,2804,2854,2354,26522,8004,265
2024-07-184,3404,3404,2254,28529,5004,285
2024-07-174,3704,3704,3104,34017,9004,340
2024-07-164,3804,4004,3504,35021,2004,350
2024-07-124,3954,4304,3204,37021,3004,370
2024-07-114,5104,5104,3954,43026,8004,430
2024-07-104,4854,5304,4154,44030,7004,440
2024-07-094,4654,5454,4504,48535,3004,485
2024-07-084,3004,4654,2954,44026,2004,440
2024-07-054,3904,4004,3104,35016,0004,350
2024-07-044,4254,4504,3504,35523,9004,355
2024-07-034,4404,4654,4204,45017,5004,450
2024-07-024,4304,4454,3854,39014,8004,390
2024-07-014,4754,4854,4154,46012,2004,460
2024-06-284,4704,4704,3804,44012,1004,440
2024-06-274,2954,4554,2954,43025,7004,430
2024-06-264,2654,3404,2104,33519,0004,335
2024-06-254,1354,2754,1354,26539,5004,265
2024-06-244,0354,0954,0154,09545,4004,095
2024-06-213,9753,9753,9353,95519,9003,955
2024-06-204,0054,0103,9453,98517,6003,985
2024-06-194,0104,0303,9804,00512,7004,005
2024-06-184,0154,0404,0004,0209,9004,020
2024-06-174,0404,0453,9653,99525,5003,995
2024-06-143,9604,0753,9604,04026,2004,040
2024-06-134,0654,0653,9753,97521,8003,975
2024-06-124,0754,0754,0304,06016,6004,060
2024-06-114,0754,1054,0354,05524,6004,055
2024-06-104,0654,0854,0604,0757,3004,075
2024-06-074,0254,0653,9954,05016,0004,050
2024-06-064,0304,0303,9853,9904,9003,990
2024-06-053,9954,0453,9754,0258,6004,025
2024-06-044,0054,0053,9703,98514,6003,985
2024-06-034,0404,0454,0004,0007,8004,000
2024-05-314,0404,0653,9954,04017,1004,040
2024-05-303,9554,0653,9454,04024,6004,040
2024-05-294,0004,0103,9403,94011,5003,940
2024-05-284,0604,0604,0004,00012,0004,000
2024-05-274,0004,0754,0004,05510,9004,055
2024-05-244,0104,0503,9754,0208,0004,020
2024-05-233,9854,0603,9654,05518,7004,055
2024-05-224,0304,0403,9704,02016,4004,020
2024-05-214,0404,0904,0104,0109,3004,010
2024-05-203,9554,0753,9504,07025,4004,070
2024-05-173,9803,9803,9403,9506,7003,950
2024-05-164,0304,0303,9503,9759,3003,975
2024-05-154,0504,0753,9853,98521,8003,985
2024-05-144,0404,0754,0154,06520,3004,065
2024-05-134,0204,0253,9854,0259,0004,025
2024-05-104,0554,0603,9903,9959,8003,995
2024-05-093,9504,0253,9354,02017,6004,020
2024-05-083,9553,9703,9203,92515,4003,925
2024-05-073,9553,9603,9303,95518,8003,955
2024-05-023,9353,9353,8953,9156,7003,915
2024-05-013,9503,9503,8903,93510,4003,935
2024-04-303,8753,9503,8753,95014,0003,950
2024-04-263,8603,8753,8203,86526,2003,865
2024-04-253,9153,9153,8503,86516,7003,865
2024-04-243,9153,9453,8853,91513,7003,915
2024-04-233,9253,9303,8703,8759,0003,875
2024-04-223,9253,9403,8753,90519,9003,905
2024-04-193,9603,9603,8503,89520,1003,895
2024-04-183,9253,9653,9253,96016,2003,960
2024-04-173,9853,9853,9153,92517,7003,925
2024-04-164,0654,0653,9303,96023,3003,960
2024-04-154,0604,1004,0404,08516,4004,085
2024-04-124,1004,1154,0454,06017,5004,060
2024-04-113,9604,1303,9404,11567,1004,115
2024-04-103,9453,9503,9253,92511,9003,925
2024-04-093,9203,9503,9103,9405,6003,940
2024-04-083,9103,9303,8953,92012,6003,920
2024-04-053,8303,8703,8203,86515,0003,865
2024-04-043,8953,8953,8403,85023,4003,850
2024-04-033,8703,8903,8403,85023,6003,850
2024-04-023,9303,9403,8603,88023,8003,880
2024-04-014,0204,0503,9153,93034,1003,930
2024-03-293,9453,9903,9303,98512,2003,985
2024-03-283,9103,9753,9053,94025,4003,940
2024-03-274,0804,0954,0304,04529,3004,045
2024-03-264,0154,0754,0154,07513,7004,075
2024-03-254,0704,0704,0154,01528,2004,015
2024-03-224,0154,1153,9904,10530,3004,105
2024-03-214,1004,1154,0104,01522,9004,015
2024-03-193,9654,0553,9654,05533,7004,055
2024-03-184,0304,0603,9753,97519,7003,975
2024-03-153,9504,0253,9503,99511,2003,995
2024-03-143,9853,9903,9103,98516,3003,985
2024-03-133,9753,9853,9303,98013,4003,980
2024-03-124,0054,0053,9203,95515,6003,955
2024-03-114,0054,0403,9804,01521,0004,015
2024-03-083,9854,0053,9753,99020,9003,990
2024-03-074,0504,0504,0054,02517,8004,025
2024-03-063,9354,0703,9304,04532,1004,045
2024-03-053,9453,9453,8803,93515,6003,935
2024-03-043,9753,9753,8903,92021,2003,920
2024-03-013,9753,9803,9003,90518,0003,905
2024-02-294,0054,0053,9353,96017,3003,960
2024-02-283,9854,0303,9853,99515,6003,995
2024-02-273,9253,9803,9203,97516,9003,975
2024-02-263,9204,0103,9203,95521,5003,955
2024-02-223,8803,8953,8603,88516,2003,885
2024-02-213,9603,9603,8603,87518,5003,875
2024-02-203,9603,9753,9253,95513,6003,955
2024-02-193,9553,9753,9203,94013,0003,940
2024-02-163,9603,9853,9153,94520,0003,945
2024-02-153,9403,9403,8703,91019,5003,910
2024-02-144,0004,0003,8803,89028,3003,890
2024-02-133,8804,0153,8704,00536,4004,005
2024-02-094,0004,0303,8603,87063,8003,870
2024-02-083,9053,9403,8403,88527,9003,885
2024-02-073,8153,9053,8103,88017,9003,880
2024-02-063,8153,8353,7803,79514,1003,795
2024-02-053,8103,8503,7903,83518,7003,835
2024-02-023,7703,7753,7503,76510,0003,765
2024-02-013,8003,8053,7453,77013,3003,770
2024-01-313,7703,8153,7703,8058,7003,805
2024-01-303,7903,8203,7753,81012,1003,810
2024-01-293,7903,8003,7803,7804,7003,780
2024-01-263,8003,8003,7603,78010,6003,780
2024-01-253,7803,8203,7553,80015,2003,800
2024-01-243,7753,7903,7553,78010,7003,780
2024-01-233,7803,8153,7603,78014,0003,780
2024-01-223,7503,7853,7503,7609,7003,760
2024-01-193,7503,7653,7103,7257,6003,725
2024-01-183,7253,7753,7253,74011,9003,740
2024-01-173,8053,8453,7203,73020,0003,730
2024-01-163,8603,8603,7303,75013,6003,750
2024-01-153,7353,8353,7353,83012,4003,830
2024-01-123,8053,8053,7153,73510,9003,735
2024-01-113,8503,8653,7653,77024,5003,770
2024-01-103,7353,8703,7353,82549,4003,825
2024-01-093,7503,7803,7103,73016,7003,730
2024-01-053,6703,7153,6403,71016,9003,710
2024-01-043,5653,6653,5503,66519,5003,665

分割・併合履歴 : なし