[3817 東証1部] SRAホールディングス 日足 時系列データ

[3817 東証1部] SRAホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222930.002969.002924.002932.0042700125456700
2017-09-212963.002973.002929.002936.003150092828100
2017-09-202923.002973.002899.002956.0050800149841900
2017-09-192897.002939.002894.002929.0045000131303300
2017-09-152870.002887.002866.002886.0042000120864000
2017-09-142861.002912.002852.002870.0042500122395400
2017-09-132825.002873.002813.002868.0043200122983900
2017-09-122840.002849.002822.002833.0071500202590500
2017-09-112840.002850.002815.002830.0050700143453000
2017-09-082801.002833.002744.002808.0080300225042300
2017-09-072824.002875.002807.002826.002980084514800
2017-09-062746.002832.002732.002821.0055600155508800
2017-09-052870.002879.002789.002796.0064000180928700
2017-09-042859.002879.002849.002866.0046400132985200
2017-09-012857.002885.002841.002883.003120089442000
2017-08-312852.002875.002846.002862.002550072858700
2017-08-302859.002872.002833.002866.002890082397400
2017-08-292850.002861.002831.002858.002580073483400
2017-08-282865.002875.002839.002871.0037900108367800
2017-08-252822.002875.002809.002865.0056400160276600
2017-08-242811.002833.002809.002822.0048200135679200
2017-08-232841.002841.002805.002823.0052000146629900
2017-08-222824.002835.002808.002819.0040400113769200
2017-08-212856.002856.002806.002829.0077900219734800
2017-08-182802.002854.002791.002851.00130300368707800
2017-08-172819.002876.002797.002804.0087800247758600
2017-08-162821.002854.002774.002801.0089800252520100
2017-08-152710.002795.002700.002771.00101000279032600
2017-08-142684.002709.002638.002672.00179200479244700
2017-08-102800.002800.002608.002685.004131001109010900
2017-08-093070.003080.003015.003030.0051900157708500
2017-08-083075.003085.003050.003070.002300070588000
2017-08-073055.003090.003035.003075.003060093946000
2017-08-043030.003070.003005.003055.002240068253500
2017-08-033035.003040.003000.003030.003300099686000
2017-08-023015.003045.003005.003025.0036800111347000
2017-08-013020.003025.002985.003000.0077000231354400
2017-07-313060.003085.003025.003025.0057800175974000
2017-07-283165.003165.003045.003050.00110500340193000
2017-07-273260.003260.003145.003155.0053600170200000
2017-07-263270.003280.003215.003235.0052400170261000
2017-07-253240.003285.003195.003200.0077000249237500
2017-07-243200.003200.003165.003195.0039100124419500
2017-07-213190.003215.003180.003195.0045100144209000
2017-07-203135.003180.003115.003165.0056800179322000
2017-07-193090.003120.003070.003085.0035100108859500
2017-07-183050.003075.003010.003065.003210098152500
2017-07-143025.003065.003015.003030.0037500113835500
2017-07-133110.003110.003015.003045.0081000246684500
2017-07-123100.003165.003095.003105.0069700217425500
2017-07-113095.003130.003090.003100.0040400125487500
2017-07-103095.003150.003095.003120.0032900102718500
2017-07-073080.003115.003070.003090.0049400152643500
2017-07-063075.003120.003070.003105.0056000173579500
2017-07-053070.003130.003045.003105.0090300278976000
2017-07-043110.003125.003050.003065.0059400182683500
2017-07-033070.003130.003045.003105.0087100268489500
2017-06-303000.003025.002997.003020.0064700194766100
2017-06-292995.003050.002978.003035.0062700189280700
2017-06-283000.003025.002972.002980.0062400186662900
2017-06-273030.003050.002995.003015.0060900183505200
2017-06-263000.003060.003000.003050.0064000193988000
2017-06-233025.003080.003020.003045.0067400205186500
2017-06-222997.003050.002997.003030.0048300146044300
2017-06-213010.003025.002967.002995.0059400178204900
2017-06-203000.003030.002990.003010.0059000177526900
2017-06-193055.003055.002981.002986.0062300187135400
2017-06-162992.003065.002992.003045.0078800238759800
2017-06-153000.003025.002972.003010.0081200243699100
2017-06-143010.003075.003010.003010.0046900142436000
2017-06-133030.003050.003005.003010.0059100178873000
2017-06-122982.003055.002967.003045.0055700168042000
2017-06-093045.003070.003010.003015.0072400219669000
2017-06-082998.003095.002971.003065.0083700255267800
2017-06-072950.002998.002938.002986.00135100401404400
2017-06-063030.003045.002968.002970.0081500243610600
2017-06-053025.003065.003005.003050.0064700196519000
2017-06-023135.003135.003025.003045.0094800290540500
2017-06-013045.003130.003045.003105.00124900386168000
2017-05-312945.003065.002933.003040.00229200692145900
2017-05-302875.002885.002851.002875.0059300169956100
2017-05-292925.002925.002871.002872.002950085193600
2017-05-262900.002908.002872.002896.0070100202677500
2017-05-252901.002926.002881.002888.0070700205100900
2017-05-242961.002961.002907.002930.0059200173537300
2017-05-232888.002982.002886.002922.00148900437970800
2017-05-222900.002900.002868.002880.0066800192501000
2017-05-192870.002870.002816.002851.00102400290019900
2017-05-182840.002870.002834.002870.0091500261200800
2017-05-172911.002911.002857.002879.0088500254509200
2017-05-162913.002945.002866.002935.00112200326163700
2017-05-152973.002973.002901.002913.00104200305256900
2017-05-122965.003010.002904.002976.00311600920537500
2017-05-113150.003195.003145.003175.0050000158591000
2017-05-103100.003145.003075.003125.0095000297134000
2017-05-093040.003100.003040.003070.0074800229795500
2017-05-083080.003085.003025.003040.00108800331249500
2017-05-023030.003145.003025.003060.00102900318397500
2017-05-012951.003015.002935.002994.0061800184639400
2017-04-282920.002998.002920.002958.00136400404638100
2017-04-272898.002907.002842.002903.0072000207381500
2017-04-262917.002917.002854.002885.00105400303788200
2017-04-252900.002926.002888.002912.0049900145314900
2017-04-242865.002918.002839.002900.0067000193586500
2017-04-212876.002876.002832.002838.0050500143566200
2017-04-202844.002868.002825.002826.0037100105272400
2017-04-192841.002869.002833.002848.0058400166709700
2017-04-182870.002882.002830.002854.003290094027200
2017-04-172810.002899.002810.002868.0057800166026800
2017-04-142855.002877.002828.002842.0047300134728000
2017-04-132830.002869.002822.002857.003270093151400
2017-04-122880.002885.002850.002870.0040800117127500
2017-04-112851.002949.002810.002897.00122800355394900
2017-04-102936.003020.002936.002981.0050800151825600
2017-04-072921.002970.002890.002925.0064200188252900
2017-04-062944.002960.002892.002914.0052300153017700
2017-04-052953.002959.002900.002931.0066200193945200
2017-04-043000.003015.002955.002976.0061000182580800
2017-04-032953.003015.002936.002987.0052300155563300
2017-03-313040.003050.002926.002944.0057800172636800
2017-03-303050.003070.003015.003035.0048200146518000
2017-03-292985.003070.002985.003035.0051700156645000
2017-03-282971.003040.002967.003040.0041500124897600
2017-03-272950.002993.002950.002959.0048000142482000
2017-03-242960.003030.002960.002976.0037100111019800
2017-03-232996.003015.002950.002965.0053800160273400
2017-03-223000.003015.002965.002965.0063900190871000
2017-03-213000.003050.002985.003015.0051300155104000
2017-03-173035.003055.003005.003040.0060100182450500
2017-03-163050.003055.003010.003050.0048800148458000
2017-03-153105.003150.003080.003100.0043700135947500
2017-03-143115.003145.003090.003110.0048600151361000
2017-03-133115.003215.003115.003135.00100700317389000
2017-03-103080.003125.003070.003095.0071200220413000
2017-03-093050.003060.003040.003045.0035000106759000
2017-03-083015.003050.003015.003035.0040600123090000
2017-03-072995.003040.002990.003025.0035600107511900
2017-03-062992.003025.002989.003010.0065700197791000
2017-03-032937.003025.002934.002970.0072600216498800
2017-03-022974.002979.002920.002936.0074000217398800
2017-03-012930.002958.002891.002944.0064100187613300
2017-02-282900.002945.002887.002928.0072800213064800
2017-02-272890.002945.002872.002890.0075000217500900
2017-02-242879.002930.002857.002890.0069100200179500
2017-02-232845.002887.002824.002882.0096400276185800
2017-02-222848.002848.002805.002829.0065500185001200
2017-02-212795.002845.002784.002841.0060600170924900
2017-02-202764.002844.002742.002795.00100100279654000
2017-02-172750.002765.002741.002765.0075400207690700
2017-02-162734.002775.002718.002732.0067400185054400
2017-02-152715.002720.002682.002698.0056000150968900
2017-02-142720.002721.002677.002686.0079200213365800
2017-02-132717.002757.002704.002719.0071100193489500
2017-02-102630.002713.002624.002667.00115900309657300
2017-02-092513.002550.002490.002533.0042900108247000
2017-02-082519.002532.002490.002512.0045400113963900
2017-02-072525.002535.002512.002519.0047300119287600
2017-02-062525.002555.002508.002551.002950074783700
2017-02-032534.002535.002512.002521.002520063605800
2017-02-022551.002564.002528.002533.003020076789700
2017-02-012560.002561.002526.002547.0045300115133300
2017-01-312575.002590.002555.002581.0046200118916800
2017-01-302576.002618.002563.002611.0045100117319400
2017-01-272556.002584.002545.002573.003310084956900
2017-01-262563.002563.002535.002556.003290083964800
2017-01-252549.002552.002515.002528.002550064556900
2017-01-242530.002537.002507.002528.002310058306300
2017-01-232577.002577.002532.002532.002350059821700
2017-01-202580.002593.002550.002582.0042100108364500
2017-01-192562.002592.002562.002584.003660094432400
2017-01-182555.002555.002500.002525.003790095312000
2017-01-172603.002603.002548.002558.0039200100720800
2017-01-162629.002640.002582.002603.002680069875800
2017-01-132590.002640.002588.002629.0070300184224300
2017-01-122610.002610.002531.002570.0084700217263400
2017-01-112698.002703.002616.002619.00132900351059400
2017-01-102660.002702.002653.002699.0077500207861500
2017-01-062700.002700.002612.002628.00117600310487700
2017-01-052660.002716.002657.002702.0066900180134500
2017-01-042621.002660.002611.002653.0071700189773100
2016-12-302547.002577.002518.002568.003200081797900
2016-12-292548.002554.002500.002535.0044200111761900
2016-12-282554.002573.002541.002548.002190055950200
2016-12-272609.002640.002555.002563.0044500115395100
2016-12-262611.002621.002586.002607.0038400100128400
2016-12-222533.002569.002519.002561.0050800129464800
2016-12-212471.002549.002471.002527.0056500141741600
2016-12-202454.002484.002444.002459.0065500161090800
2016-12-192469.002478.002421.002434.0041800102361900
2016-12-162469.002485.002428.002437.0041100100643600
2016-12-152434.002464.002421.002451.0050100122478700
2016-12-142394.002443.002385.002431.0075400182301100
2016-12-132384.002403.002374.002398.002780066471300
2016-12-122413.002418.002371.002400.003350080170500
2016-12-092386.002409.002356.002408.0060100143638100
2016-12-082359.002393.002343.002388.0055700132451700
2016-12-072290.002331.002285.002309.0050600116950800
2016-12-062321.002321.002284.002287.0047900109969100
2016-12-052335.002336.002300.002312.003460079906100
2016-12-022385.002385.002310.002329.0091600214353700
2016-12-012349.002394.002330.002357.0081400192703900
2016-11-302330.002349.002314.002329.0051200119223100
2016-11-292315.002332.002306.002323.003580083001400
2016-11-282292.002315.002276.002315.0044100101372700
2016-11-252270.002298.002257.002296.0070300160380600
2016-11-242289.002300.002238.002256.0062800141551000
2016-11-222242.002268.002199.002264.004410098802600
2016-11-212197.002240.002187.002234.0055600123446500
2016-11-182195.002199.002147.002182.0068300148388500
2016-11-172131.002202.002131.002189.0061500133717300
2016-11-162135.002140.002101.002130.00112400238916200
2016-11-152151.002153.002127.002130.0076100162431400
2016-11-142175.002175.002137.002148.0067300144821700
2016-11-112180.002224.002144.002175.0082600180509000
2016-11-102278.002315.002264.002301.003640083440900
2016-11-092320.002329.002162.002190.004410098337200
2016-11-082366.002366.002292.002302.0056700131215800
2016-11-072361.002368.002326.002357.002400056400400
2016-11-042327.002353.002299.002344.0045000104851800
2016-11-022390.002390.002332.002363.0064800152921000
2016-11-012457.002457.002404.002430.0057300139256100
2016-10-312509.002509.002474.002484.001990049514400
2016-10-282514.002519.002483.002510.0067400168769300
2016-10-272492.002518.002476.002488.002230055534900
2016-10-262510.002528.002505.002517.002260056878500
2016-10-252530.002533.002514.002518.002240056468900
2016-10-242509.002540.002506.002513.001520038223100
2016-10-212550.002559.002450.002534.0040100100456600
2016-10-202535.002547.002510.002545.0046400117305700
2016-10-192475.002556.002471.002534.0059300149183000
2016-10-182440.002473.002424.002473.003690090459100
2016-10-172420.002453.002420.002451.003560086869800
2016-10-142405.002446.002393.002419.004120099874000
2016-10-132396.002406.002348.002402.001880044995400
2016-10-122351.002404.002351.002396.0042800102312600
2016-10-112370.002387.002350.002385.003100073549500
2016-10-072410.002410.002372.002400.002950070688200
2016-10-062380.002415.002354.002398.0082400197069600
2016-10-052269.002339.002259.002339.0062900145590200
2016-10-042225.002279.002225.002260.002780062699400
2016-10-032200.002270.002197.002226.002870064259900
2016-09-302170.002199.002150.002179.002470053906300
2016-09-292203.002203.002181.002191.002540055606000
2016-09-282120.002210.002100.002203.0096600209459200
2016-09-272153.002160.002107.002160.0054600116904700
2016-09-262189.002198.002161.002181.003460075388700
2016-09-232156.002202.002147.002191.0073500160369300
2016-09-212135.002156.002111.002150.003370072130900
2016-09-202115.002155.002104.002149.0048100102824200
2016-09-162070.002114.002056.002101.003430071826800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog