[8163 東証1部] SRSホールディングス 日足 時系列データ

[8163 東証1部] SRSホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15932.00936.00928.00931.005220048599800
2017-12-14942.00942.00936.00938.003400031910400
2017-12-13939.00942.00936.00938.004180039217500
2017-12-12939.00940.00937.00939.002550023943700
2017-12-11934.00938.00931.00938.004620043200500
2017-12-08926.00940.00926.00938.005360049974200
2017-12-07928.00937.00928.00934.003230030171800
2017-12-06934.00935.00925.00926.006320058774000
2017-12-05934.00939.00933.00938.003520032957500
2017-12-04931.00939.00929.00938.006060056668200
2017-12-01919.00930.00919.00929.004260039422700
2017-11-30922.00925.00920.00922.003980036684200
2017-11-29930.00931.00922.00922.005320049250500
2017-11-28929.00931.00925.00930.001680015603300
2017-11-27925.00931.00925.00929.003570033138100
2017-11-24918.00926.00917.00925.002720025056600
2017-11-22923.00923.00918.00918.002270020883600
2017-11-21915.00928.00913.00924.004460041140000
2017-11-20915.00919.00912.00917.004290039292500
2017-11-17915.00924.00915.00919.003750034470900
2017-11-16910.00921.00910.00915.004660042649100
2017-11-15923.00923.00912.00912.0010830099290400
2017-11-14924.00930.00922.00925.004400040727000
2017-11-13925.00931.00923.00928.003530032721900
2017-11-10922.00932.00922.00930.004840044837000
2017-11-09934.00936.00923.00929.007160066574000
2017-11-08925.00933.00922.00933.006140056979200
2017-11-07928.00930.00922.00927.009040083759100
2017-11-06935.00941.00924.00936.008850082764700
2017-11-02930.00934.00927.00932.003640033895300
2017-11-01925.00930.00923.00928.004280039659100
2017-10-31922.00927.00922.00924.004150038338800
2017-10-30923.00927.00923.00923.006840063174400
2017-10-27926.00929.00924.00925.004900045380300
2017-10-26928.00928.00923.00926.003970036744300
2017-10-25929.00931.00925.00925.004110038107900
2017-10-24934.00936.00928.00930.003780035221000
2017-10-23927.00936.00927.00934.003810035499200
2017-10-20931.00931.00925.00927.009410087209600
2017-10-19946.00946.00933.00933.005840054760400
2017-10-18939.00953.00939.00946.00123200116874300
2017-10-17940.00945.00939.00943.005150048553300
2017-10-16940.00944.00937.00941.005530052106500
2017-10-13942.00947.00941.00944.00107100101076400
2017-10-12938.00942.00936.00937.005370050407700
2017-10-11938.00944.00937.00942.007070066526300
2017-10-10926.00940.00926.00938.008140076047500
2017-10-06927.00932.00926.00928.005100047333800
2017-10-05925.00931.00923.00931.003890036112900
2017-10-04934.00934.00923.00927.006240057929500
2017-10-03930.00935.00929.00935.007460069551600
2017-10-02926.00930.00922.00928.007080065579500
2017-09-29923.00926.00921.00923.006000055406100
2017-09-28921.00928.00919.00923.009080083848900
2017-09-27930.00935.00915.00921.00415000384036500
2017-09-26953.00958.00944.00944.00591900563112900
2017-09-25947.00957.00945.00951.00247300234988700
2017-09-22945.00947.00940.00944.00124600117606300
2017-09-21943.00948.00941.00947.00109600103618500
2017-09-20946.00948.00943.00944.00113900107696000
2017-09-19941.00946.00938.00946.00143100134820300
2017-09-15940.00942.00934.00935.00131100122913600
2017-09-14945.00946.00941.00941.007440070225900
2017-09-13938.00944.00937.00944.008450079500300
2017-09-12938.00940.00935.00937.006600061851200
2017-09-11936.00938.00934.00934.004650043496000
2017-09-08933.00936.00931.00933.006640061976700
2017-09-07930.00934.00927.00933.004180038916300
2017-09-06924.00927.00922.00924.008380077451000
2017-09-05931.00934.00927.00927.006320058740600
2017-09-04939.00939.00930.00930.009910092698200
2017-09-01937.00940.00935.00938.004050037989700
2017-08-31937.00939.00935.00935.003930036817100
2017-08-30936.00938.00934.00937.004130038669500
2017-08-29930.00935.00930.00934.004140038633400
2017-08-28931.00934.00930.00933.004300040071800
2017-08-25931.00934.00930.00933.003630033831800
2017-08-24929.00934.00927.00929.002980027718300
2017-08-23932.00932.00927.00929.003280030493800
2017-08-22931.00931.00927.00929.002400022317100
2017-08-21932.00935.00930.00934.002720025350200
2017-08-18925.00935.00922.00929.004300039935000
2017-08-17927.00929.00925.00928.002280021141400
2017-08-16932.00932.00924.00924.004040037482900
2017-08-15920.00932.00920.00926.003980036939000
2017-08-14920.00925.00917.00920.007910072817700
2017-08-10933.00937.00932.00937.003090028874000
2017-08-09939.00940.00927.00930.006380059494300
2017-08-08935.00940.00935.00939.004990046791600
2017-08-07930.00934.00930.00932.006090056761700
2017-08-04923.00929.00922.00929.004330040100000
2017-08-03921.00924.00919.00924.002250020750100
2017-08-02921.00922.00916.00920.003170029138200
2017-08-01921.00921.00917.00920.002930026950400
2017-07-31920.00922.00916.00917.003280030143400
2017-07-28917.00920.00916.00919.002400022026200
2017-07-27919.00921.00915.00917.005830053542400
2017-07-26920.00920.00917.00919.002730025066200
2017-07-25915.00919.00913.00917.003280030071800
2017-07-24915.00916.00912.00916.002910026599000
2017-07-21916.00917.00912.00915.002730024952800
2017-07-20917.00918.00914.00916.002750025177400
2017-07-19918.00918.00913.00915.002430022248300
2017-07-18914.00917.00910.00917.004090037399000
2017-07-14910.00914.00907.00911.004560041558600
2017-07-13905.00908.00904.00908.001900017220500
2017-07-12907.00908.00903.00905.002290020748400
2017-07-11902.00909.00902.00907.004280038782900
2017-07-10901.00905.00901.00902.002440022016300
2017-07-07911.00911.00901.00901.008830079824000
2017-07-06913.00917.00911.00916.002980027254600
2017-07-05910.00915.00906.00912.003640033101100
2017-07-04916.00917.00911.00912.004000036549000
2017-07-03908.00919.00907.00916.006800062176500
2017-06-30900.00911.00898.00905.004500040631800
2017-06-29902.00903.00898.00900.003240029178900
2017-06-28903.00904.00897.00900.005180046685200
2017-06-27907.00907.00900.00902.003290029723600
2017-06-26909.00912.00903.00903.002500022647700
2017-06-23915.00915.00905.00905.003260029585400
2017-06-22917.00918.00910.00912.003710033934000
2017-06-21926.00926.00915.00915.004610042471900
2017-06-20916.00929.00916.00927.00115500106608700
2017-06-19908.00915.00908.00914.005130046832300
2017-06-16905.00912.00905.00908.007330066582000
2017-06-15904.00909.00904.00906.006800061686800
2017-06-14904.00907.00903.00904.004390039743200
2017-06-13901.00905.00900.00903.002600023460100
2017-06-12898.00907.00897.00905.004610041605300
2017-06-09902.00903.00897.00898.004780043033000
2017-06-08905.00907.00903.00904.004850043922000
2017-06-07906.00906.00900.00902.003710033470000
2017-06-06906.00907.00898.00902.005410048790300
2017-06-05900.00904.00898.00901.004930044427600
2017-06-02900.00908.00899.00902.00120400108660500
2017-06-01898.00900.00897.00900.005280047447600
2017-05-31899.00899.00895.00896.004700042167700
2017-05-30893.00899.00893.00896.004710042226000
2017-05-29894.00899.00891.00895.004950044338900
2017-05-26892.00895.00890.00893.002720024276300
2017-05-25896.00898.00893.00893.005000044807700
2017-05-24894.00896.00889.00894.006400057203100
2017-05-23889.00894.00889.00892.003430030581000
2017-05-22890.00895.00889.00890.005270046995700
2017-05-19886.00889.00881.00887.004030035687400
2017-05-18883.00892.00882.00891.008270073383100
2017-05-17887.00894.00883.00892.007290064912700
2017-05-16893.00895.00888.00892.008530076097700
2017-05-15872.00894.00872.00893.009970088532500
2017-05-12870.00880.00869.00878.005340046695700
2017-05-11874.00874.00870.00873.003130027301600
2017-05-10870.00874.00870.00874.003470030278800
2017-05-09866.00872.00865.00871.004150036117400
2017-05-08860.00869.00859.00868.005370046521900
2017-05-02853.00861.00853.00857.002800024006100
2017-05-01851.00858.00850.00855.002380020326800
2017-04-28865.00865.00852.00852.002550021806000
2017-04-27865.00869.00858.00863.003420029534100
2017-04-26865.00868.00862.00866.004070035232500
2017-04-25858.00863.00856.00861.005180044558700
2017-04-24850.00856.00849.00853.004170035573700
2017-04-21847.00850.00842.00847.002350019884400
2017-04-20840.00849.00840.00847.002300019445500
2017-04-19830.00845.00830.00842.005120042995300
2017-04-18834.00835.00829.00830.003210026699500
2017-04-17826.00833.00823.00831.003210026578900
2017-04-14830.00834.00825.00826.003960032835200
2017-04-13829.00833.00828.00833.002540021112700
2017-04-12832.00834.00825.00829.005710047274100
2017-04-11838.00844.00833.00833.006170051664600
2017-04-10840.00845.00834.00834.003310027774400
2017-04-07831.00845.00831.00836.006070050858200
2017-04-06850.00850.00829.00829.006280052453800
2017-04-05845.00850.00841.00847.004640039301700
2017-04-04837.00852.00837.00845.006730056873500
2017-04-03842.00845.00837.00837.006860057637700
2017-03-31850.00855.00843.00843.007280061807200
2017-03-30855.00858.00846.00851.007580064592300
2017-03-29879.00879.00857.00857.00259300225913700
2017-03-28889.00896.00889.00895.00218800195371000
2017-03-27891.00891.00887.00887.00139000123670200
2017-03-24890.00892.00886.00891.00114600101814800
2017-03-23889.00889.00885.00889.008340074012600
2017-03-22893.00893.00887.00889.008600076564400
2017-03-21898.00898.00893.00893.006070054344000
2017-03-17898.00899.00896.00896.004620041453300
2017-03-16899.00899.00896.00898.004620041475400
2017-03-15898.00899.00895.00898.005350048004100
2017-03-14898.00899.00895.00898.004840043424100
2017-03-13895.00897.00892.00896.004580040975700
2017-03-10891.00895.00889.00894.007550067380500
2017-03-09888.00890.00887.00889.004120036609800
2017-03-08887.00889.00885.00887.004720041847900
2017-03-07888.00888.00885.00886.007410065704500
2017-03-06889.00889.00885.00887.009200081660700
2017-03-03885.00888.00884.00887.006160054574300
2017-03-02882.00885.00881.00885.005360047323000
2017-03-01882.00883.00878.00880.003710032650300
2017-02-28878.00884.00878.00879.005840051448000
2017-02-27877.00878.00874.00877.003770033029800
2017-02-24868.00877.00868.00875.003810033276700
2017-02-23865.00873.00865.00873.002780024177700
2017-02-22875.00876.00861.00864.005310046184800
2017-02-21869.00876.00867.00875.004790041766000
2017-02-20853.00869.00853.00865.004720040668700
2017-02-17858.00860.00850.00851.007080060501600
2017-02-16881.00881.00866.00866.005910051556500
2017-02-15885.00887.00874.00876.007160062931000
2017-02-14883.00888.00883.00884.005700050491300
2017-02-13879.00883.00877.00881.005200045766500
2017-02-10868.00875.00868.00875.006270054635400
2017-02-09859.00869.00859.00866.005050043651400
2017-02-08851.00857.00850.00857.004470038168800
2017-02-07847.00850.00847.00849.004340036843900
2017-02-06846.00848.00845.00847.003520029802300
2017-02-03841.00847.00841.00845.003380028562500
2017-02-02837.00845.00837.00841.005740048344300
2017-02-01838.00838.00834.00836.002830023675600
2017-01-31834.00838.00833.00837.003110026003500
2017-01-30826.00835.00825.00834.004130034284000
2017-01-27826.00831.00825.00826.003480028794500
2017-01-26830.00832.00825.00826.004660038585300
2017-01-25828.00828.00823.00825.003260026896800
2017-01-24823.00826.00822.00825.003030024962000
2017-01-23825.00826.00823.00823.004430036506000
2017-01-20823.00827.00823.00825.003610029789600
2017-01-19825.00826.00823.00824.004290035383900
2017-01-18821.00824.00820.00823.004820039615900
2017-01-17826.00827.00823.00823.003700030486500
2017-01-16825.00828.00824.00825.003790031275100
2017-01-13821.00826.00821.00823.003820031455800
2017-01-12825.00826.00820.00822.006160050711300
2017-01-11825.00825.00822.00824.003070025294600
2017-01-10823.00824.00819.00824.007240059509800
2017-01-06816.00822.00815.00821.007420060749300
2017-01-05818.00821.00817.00820.007020057509300
2017-01-04818.00820.00816.00820.006980057124000
2016-12-30815.00818.00814.00818.005480044723600
2016-12-29815.00815.00812.00815.005680046245400
2016-12-28811.00815.00811.00815.004770038802800
2016-12-27813.00814.00810.00810.009120074017800
2016-12-26814.00815.00812.00812.008000065068200
2016-12-22812.00814.00811.00814.004930040078900
2016-12-21813.00815.00812.00813.005080041319400
2016-12-20813.00815.00812.00813.005570045307500
2016-12-19812.00813.00810.00813.006270050884600
2016-12-16818.00818.00812.00813.008670070614000
2016-12-15816.00820.00814.00817.006090049708200
2016-12-14820.00820.00815.00817.004700038418300
2016-12-13814.00818.00814.00818.006280051261700

   ※ 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。 

Twitter