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 |
|---|---|---|---|---|---|---|
| 2025-02-07 | 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