8163 SRS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 | 1,130 | 1,135 | 1,105 | 1,120 | 188,400 | 1,120 |
| 2025-04-03 | 1,132 | 1,147 | 1,126 | 1,142 | 146,500 | 1,142 |
| 2025-04-02 | 1,186 | 1,186 | 1,158 | 1,162 | 147,900 | 1,162 |
| 2025-04-01 | 1,187 | 1,190 | 1,171 | 1,175 | 168,100 | 1,175 |
| 2025-03-31 | 1,200 | 1,200 | 1,174 | 1,180 | 150,000 | 1,180 |
| 2025-03-28 | 1,230 | 1,231 | 1,206 | 1,206 | 519,400 | 1,206 |
| 2025-03-27 | 1,253 | 1,259 | 1,252 | 1,258 | 783,400 | 1,258 |
| 2025-03-26 | 1,256 | 1,257 | 1,250 | 1,252 | 257,800 | 1,252 |
| 2025-03-25 | 1,252 | 1,257 | 1,250 | 1,255 | 125,200 | 1,255 |
| 2025-03-24 | 1,255 | 1,259 | 1,247 | 1,250 | 150,800 | 1,250 |
| 2025-03-21 | 1,250 | 1,252 | 1,245 | 1,249 | 108,000 | 1,249 |
| 2025-03-19 | 1,243 | 1,252 | 1,242 | 1,246 | 82,600 | 1,246 |
| 2025-03-18 | 1,245 | 1,251 | 1,241 | 1,249 | 107,800 | 1,249 |
| 2025-03-17 | 1,235 | 1,245 | 1,235 | 1,237 | 111,100 | 1,237 |
| 2025-03-14 | 1,241 | 1,242 | 1,233 | 1,235 | 61,100 | 1,235 |
| 2025-03-13 | 1,232 | 1,243 | 1,228 | 1,228 | 70,200 | 1,228 |
| 2025-03-12 | 1,240 | 1,241 | 1,226 | 1,235 | 124,600 | 1,235 |
| 2025-03-11 | 1,235 | 1,245 | 1,235 | 1,239 | 72,000 | 1,239 |
| 2025-03-10 | 1,244 | 1,249 | 1,241 | 1,241 | 135,700 | 1,241 |
| 2025-03-07 | 1,242 | 1,252 | 1,234 | 1,247 | 95,600 | 1,247 |
| 2025-03-06 | 1,247 | 1,253 | 1,243 | 1,250 | 76,600 | 1,250 |
| 2025-03-05 | 1,248 | 1,253 | 1,236 | 1,242 | 185,900 | 1,242 |
| 2025-03-04 | 1,231 | 1,244 | 1,228 | 1,238 | 74,400 | 1,238 |
| 2025-03-03 | 1,238 | 1,244 | 1,235 | 1,244 | 157,800 | 1,244 |
| 2025-02-28 | 1,227 | 1,237 | 1,221 | 1,225 | 72,500 | 1,225 |
| 2025-02-27 | 1,223 | 1,237 | 1,219 | 1,231 | 68,200 | 1,231 |
| 2025-02-26 | 1,229 | 1,229 | 1,208 | 1,221 | 114,200 | 1,221 |
| 2025-02-25 | 1,230 | 1,230 | 1,218 | 1,225 | 74,800 | 1,225 |
| 2025-02-21 | 1,224 | 1,233 | 1,218 | 1,233 | 72,700 | 1,233 |
| 2025-02-20 | 1,234 | 1,235 | 1,220 | 1,233 | 76,500 | 1,233 |
| 2025-02-19 | 1,233 | 1,242 | 1,233 | 1,242 | 36,200 | 1,242 |
| 2025-02-18 | 1,230 | 1,244 | 1,228 | 1,244 | 48,800 | 1,244 |
| 2025-02-17 | 1,250 | 1,259 | 1,232 | 1,232 | 49,900 | 1,232 |
| 2025-02-14 | 1,249 | 1,249 | 1,238 | 1,240 | 36,100 | 1,240 |
| 2025-02-13 | 1,239 | 1,249 | 1,230 | 1,249 | 56,600 | 1,249 |
| 2025-02-12 | 1,250 | 1,250 | 1,233 | 1,248 | 64,600 | 1,248 |
| 2025-02-10 | 1,265 | 1,265 | 1,244 | 1,250 | 64,400 | 1,250 |
| 2025-02-07 | 1,230 | 1,278 | 1,223 | 1,269 | 204,200 | 1,269 |
| 2025-02-06 | 1,210 | 1,240 | 1,210 | 1,240 | 108,700 | 1,240 |
| 2025-02-05 | 1,161 | 1,203 | 1,161 | 1,201 | 116,100 | 1,201 |
| 2025-02-04 | 1,195 | 1,196 | 1,165 | 1,165 | 102,600 | 1,165 |
| 2025-02-03 | 1,180 | 1,180 | 1,166 | 1,176 | 84,800 | 1,176 |
| 2025-01-31 | 1,188 | 1,197 | 1,177 | 1,187 | 55,500 | 1,187 |
| 2025-01-30 | 1,189 | 1,198 | 1,185 | 1,194 | 60,100 | 1,194 |
| 2025-01-29 | 1,183 | 1,190 | 1,174 | 1,184 | 60,700 | 1,184 |
| 2025-01-28 | 1,169 | 1,187 | 1,168 | 1,182 | 75,800 | 1,182 |
| 2025-01-27 | 1,152 | 1,170 | 1,152 | 1,169 | 55,600 | 1,169 |
| 2025-01-24 | 1,142 | 1,156 | 1,142 | 1,152 | 52,500 | 1,152 |
| 2025-01-23 | 1,136 | 1,144 | 1,134 | 1,142 | 50,100 | 1,142 |
| 2025-01-22 | 1,137 | 1,143 | 1,129 | 1,141 | 66,800 | 1,141 |
| 2025-01-21 | 1,132 | 1,134 | 1,129 | 1,130 | 63,300 | 1,130 |
| 2025-01-20 | 1,130 | 1,138 | 1,126 | 1,130 | 77,100 | 1,130 |
| 2025-01-17 | 1,137 | 1,145 | 1,128 | 1,130 | 131,600 | 1,130 |
| 2025-01-16 | 1,146 | 1,152 | 1,136 | 1,136 | 205,700 | 1,136 |
| 2025-01-15 | 1,137 | 1,151 | 1,137 | 1,138 | 128,600 | 1,138 |
| 2025-01-14 | 1,142 | 1,142 | 1,129 | 1,132 | 241,200 | 1,132 |
| 2025-01-10 | 1,144 | 1,145 | 1,136 | 1,140 | 149,200 | 1,140 |
| 2025-01-09 | 1,150 | 1,156 | 1,140 | 1,140 | 169,800 | 1,140 |
| 2025-01-08 | 1,170 | 1,177 | 1,154 | 1,154 | 159,100 | 1,154 |
| 2025-01-07 | 1,179 | 1,184 | 1,170 | 1,171 | 134,300 | 1,171 |
| 2025-01-06 | 1,180 | 1,189 | 1,168 | 1,172 | 249,400 | 1,172 |
分割・併合履歴 ： [1984-07-27]1株→1.5株