8163東証P貸借
業種 小売業
ＳＲＳホールディングス 株価時系列データ
PTS
1,123.1
円
(15:23)
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 |
|---|---|
| 1,378 (24/06/27) | 1,014 (23/12/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,378 (24/06/27) | 1,078 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,128 | 1,135 | 1,116 | 1,125 | +2 | +0.2 | 183,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,126 | 1,138 | 1,118 | 1,123 | -11 | -1.0 | 299,300 |
| 11/15 | 1,142 | 1,157 | 1,126 | 1,134 | -7 | -0.6 | 410,800 |
| 11/8 | 1,150 | 1,178 | 1,137 | 1,141 | -4 | -0.4 | 362,900 |
| 11/1 | 1,150 | 1,170 | 1,142 | 1,145 | -5 | -0.4 | 425,500 |
| 10/25 | 1,188 | 1,197 | 1,145 | 1,150 | -37 | -3.1 | 393,300 |
| 10/18 | 1,202 | 1,224 | 1,186 | 1,187 | -4 | -0.3 | 272,900 |
| 10/11 | 1,209 | 1,222 | 1,186 | 1,191 | -12 | -1.0 | 310,100 |
| 10/4 | 1,212 | 1,222 | 1,185 | 1,203 | -34 | -2.8 | 579,900 |
| 9/27 | 1,225 | 1,250 | 1,191 | 1,237 | +15 | +1.2 | 2,903,700 |
| 9/20 | 1,213 | 1,239 | 1,207 | 1,222 | +14 | +1.2 | 548,800 |
| 9/13 | 1,234 | 1,261 | 1,207 | 1,208 | -40 | -3.2 | 729,600 |
| 9/6 | 1,313 | 1,313 | 1,244 | 1,248 | -70 | -5.3 | 599,900 |
| 8/30 | 1,275 | 1,328 | 1,275 | 1,318 | +46 | +3.6 | 381,500 |
| 8/23 | 1,274 | 1,288 | 1,254 | 1,272 | -9 | -0.7 | 407,400 |
| 8/16 | 1,243 | 1,286 | 1,228 | 1,281 | +38 | +3.1 | 282,500 |
| 8/9 | 1,190 | 1,265 | 1,133 | 1,243 | +33 | +2.7 | 677,500 |
| 8/2 | 1,275 | 1,284 | 1,207 | 1,210 | -56 | -4.4 | 528,500 |
| 7/26 | 1,275 | 1,290 | 1,260 | 1,266 | -4 | -0.3 | 325,700 |
| 7/19 | 1,333 | 1,333 | 1,258 | 1,270 | -64 | -4.8 | 861,500 |
| 7/12 | 1,327 | 1,355 | 1,303 | 1,334 | +18 | +1.4 | 653,500 |
| 7/5 | 1,358 | 1,360 | 1,306 | 1,316 | -33 | -2.5 | 751,000 |
| 6/28 | 1,305 | 1,378 | 1,298 | 1,349 | +51 | +3.9 | 692,700 |
| 6/21 | 1,285 | 1,319 | 1,238 | 1,298 | +8 | +0.6 | 534,600 |
| 6/14 | 1,230 | 1,290 | 1,219 | 1,290 | +75 | +6.2 | 570,600 |
| 6/7 | 1,186 | 1,215 | 1,183 | 1,215 | +30 | +2.5 | 451,900 |
| 5/31 | 1,179 | 1,197 | 1,160 | 1,185 | +11 | +0.9 | 379,100 |
| 5/24 | 1,173 | 1,183 | 1,149 | 1,174 | +2 | +0.2 | 291,300 |
| 5/17 | 1,117 | 1,176 | 1,109 | 1,172 | +53 | +4.7 | 487,600 |
| 5/10 | 1,122 | 1,131 | 1,107 | 1,119 | -4 | -0.4 | 261,800 |
| 5/2 | 1,136 | 1,142 | 1,121 | 1,123 | -13 | -1.1 | 159,900 |
▶︎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
