2980東証P貸借
業種 不動産業
ＳＲＥホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,350 (24/07/17) | 2,435 (24/01/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,350 (24/07/17) | 2,435 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,240 | 3,360 | 3,190 | 3,220 | -20 | -0.6 | 476,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,305 | 3,405 | 3,195 | 3,240 | -30 | -0.9 | 1,089,500 |
| 11/22 | 3,360 | 3,475 | 3,235 | 3,270 | -90 | -2.7 | 746,900 |
| 11/15 | 3,730 | 3,755 | 3,280 | 3,360 | -350 | -9.4 | 1,532,300 |
| 11/8 | 3,805 | 3,845 | 3,620 | 3,710 | -25 | -0.7 | 638,200 |
| 11/1 | 3,760 | 3,960 | 3,705 | 3,735 | +15 | +0.4 | 797,500 |
| 10/25 | 3,825 | 3,940 | 3,660 | 3,720 | -70 | -1.9 | 749,300 |
| 10/18 | 4,035 | 4,050 | 3,755 | 3,790 | -145 | -3.7 | 564,900 |
| 10/11 | 4,130 | 4,130 | 3,915 | 3,935 | -125 | -3.1 | 482,600 |
| 10/4 | 4,455 | 4,565 | 4,020 | 4,060 | -560 | -12.1 | 672,400 |
| 9/27 | 4,460 | 4,630 | 4,310 | 4,620 | +220 | +5.0 | 385,900 |
| 9/20 | 4,330 | 4,520 | 4,170 | 4,400 | +50 | +1.2 | 446,000 |
| 9/13 | 4,335 | 4,520 | 4,150 | 4,350 | -180 | -4.0 | 668,300 |
| 9/6 | 4,820 | 5,100 | 4,480 | 4,530 | -255 | -5.3 | 907,600 |
| 8/30 | 4,720 | 4,975 | 4,620 | 4,785 | +205 | +4.5 | 717,500 |
| 8/23 | 4,070 | 4,655 | 4,045 | 4,580 | +480 | +11.7 | 840,500 |
| 8/16 | 4,000 | 4,135 | 3,880 | 4,100 | +110 | +2.8 | 688,200 |
| 8/9 | 3,735 | 4,500 | 3,550 | 3,990 | -95 | -2.3 | 1,576,500 |
| 8/2 | 4,880 | 4,880 | 4,070 | 4,085 | -725 | -15.1 | 958,000 |
| 7/26 | 5,050 | 5,190 | 4,810 | 4,810 | -190 | -3.8 | 622,000 |
| 7/19 | 5,130 | 5,350 | 4,930 | 5,000 | -60 | -1.2 | 594,700 |
| 7/12 | 4,760 | 5,090 | 4,650 | 5,060 | +265 | +5.5 | 781,100 |
| 7/5 | 4,870 | 4,915 | 4,670 | 4,795 | -5 | -0.1 | 736,700 |
| 6/28 | 4,505 | 4,955 | 4,455 | 4,800 | +260 | +5.7 | 787,800 |
| 6/21 | 4,580 | 4,705 | 4,510 | 4,540 | -180 | -3.8 | 576,300 |
| 6/14 | 4,160 | 4,775 | 4,160 | 4,720 | +490 | +11.6 | 1,156,600 |
| 6/7 | 4,170 | 4,475 | 4,080 | 4,230 | +185 | +4.6 | 1,018,900 |
| 5/31 | 3,760 | 4,050 | 3,580 | 4,045 | +300 | +8.0 | 774,300 |
| 5/24 | 3,980 | 4,135 | 3,690 | 3,745 | -260 | -6.5 | 709,300 |
| 5/17 | 4,130 | 4,525 | 3,905 | 4,005 | -225 | -5.3 | 1,647,400 |
| 5/10 | 4,165 | 4,380 | 4,090 | 4,230 | +200 | +5.0 | 1,059,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
