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
1,130
円
(11:17)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,128 | 1,135 | 1,116 | 1,129 | +6 | +0.5 | 202,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,065 | 1,075 | 1,051 | 1,052 | -13 | -1.2 | 386,700 |
| 9/13 | 1,030 | 1,065 | 1,028 | 1,065 | +35 | +3.4 | 501,000 |
| 9/6 | 1,025 | 1,034 | 1,021 | 1,030 | +2 | +0.2 | 532,600 |
| 8/30 | 1,014 | 1,029 | 1,012 | 1,028 | +4 | +0.4 | 162,600 |
| 8/23 | 1,020 | 1,027 | 1,012 | 1,024 | +6 | +0.6 | 95,100 |
| 8/16 | 1,016 | 1,022 | 1,011 | 1,018 | -4 | -0.4 | 107,500 |
| 8/9 | 1,006 | 1,025 | 1,000 | 1,022 | +13 | +1.3 | 163,000 |
| 8/2 | 1,012 | 1,029 | 1,008 | 1,009 | +1 | +0.1 | 122,700 |
| 7/26 | 1,011 | 1,018 | 1,005 | 1,008 | -5 | -0.5 | 82,100 |
| 7/19 | 1,027 | 1,030 | 1,002 | 1,013 | -9 | -0.9 | 143,200 |
| 7/12 | 1,020 | 1,028 | 1,004 | 1,022 | -1 | -0.1 | 133,300 |
| 7/5 | 1,002 | 1,028 | 999 | 1,023 | +26 | +2.6 | 210,300 |
| 6/28 | 998 | 1,003 | 988 | 997 | +1 | +0.1 | 150,400 |
| 6/21 | 1,008 | 1,010 | 996 | 996 | -11 | -1.1 | 179,600 |
| 6/14 | 1,008 | 1,014 | 1,001 | 1,007 | -8 | -0.8 | 161,700 |
| 6/7 | 1,002 | 1,017 | 997 | 1,015 | +8 | +0.8 | 125,400 |
| 5/31 | 1,015 | 1,019 | 1,001 | 1,007 | -8 | -0.8 | 131,800 |
| 5/24 | 1,013 | 1,018 | 1,003 | 1,015 | +3 | +0.3 | 122,300 |
| 5/17 | 999 | 1,012 | 979 | 1,012 | +13 | +1.3 | 224,800 |
| 5/10 | 1,003 | 1,018 | 995 | 999 | -8 | -0.8 | 186,200 |
| 4/26 | 1,000 | 1,014 | 1,000 | 1,007 | +4 | +0.4 | 99,400 |
| 4/19 | 1,016 | 1,022 | 1,000 | 1,003 | -8 | -0.8 | 168,500 |
| 4/12 | 1,005 | 1,019 | 994 | 1,011 | +4 | +0.4 | 175,000 |
| 4/5 | 990 | 1,010 | 979 | 1,007 | +17 | +1.7 | 294,500 |
| 3/29 | 1,026 | 1,037 | 988 | 990 | -51 | -4.9 | 1,143,800 |
| 3/22 | 1,035 | 1,045 | 1,032 | 1,041 | +10 | +1.0 | 392,200 |
| 3/15 | 1,008 | 1,035 | 1,008 | 1,031 | +21 | +2.1 | 376,500 |
| 3/8 | 1,035 | 1,039 | 1,010 | 1,010 | -25 | -2.4 | 565,300 |
| 3/1 | 1,021 | 1,040 | 1,019 | 1,035 | ー | ー | 215,700 |
▶︎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
