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
1,127.6
円
(09:37)
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 | 1,127 | +4 | +0.4 | 198,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 804 | 874 | 804 | 852 | +36 | +4.4 | 290,700 |
| 4/10 | 750 | 847 | 735 | 816 | +45 | +5.8 | 583,700 |
| 4/3 | 940 | 948 | 764 | 771 | -218 | -22.0 | 1,027,500 |
| 3/27 | 932 | 1,020 | 931 | 989 | +57 | +6.1 | 1,323,600 |
| 3/19 | 825 | 933 | 793 | 932 | +139 | +17.5 | 659,600 |
| 3/13 | 900 | 904 | 753 | 793 | -124 | -13.5 | 1,218,600 |
| 3/6 | 897 | 995 | 896 | 917 | +3 | +0.3 | 917,900 |
| 2/28 | 1,021 | 1,021 | 913 | 914 | -126 | -12.1 | 1,158,300 |
| 2/21 | 1,050 | 1,052 | 1,036 | 1,040 | -14 | -1.3 | 251,400 |
| 2/14 | 1,047 | 1,055 | 1,046 | 1,054 | 0 | 0.0 | 186,000 |
| 2/7 | 1,039 | 1,057 | 1,039 | 1,054 | +7 | +0.7 | 341,400 |
| 1/31 | 1,050 | 1,055 | 1,040 | 1,047 | -7 | -0.7 | 222,300 |
| 1/24 | 1,053 | 1,062 | 1,053 | 1,054 | +1 | +0.1 | 149,400 |
| 1/17 | 1,050 | 1,055 | 1,046 | 1,053 | +2 | +0.2 | 150,100 |
| 1/10 | 1,040 | 1,059 | 1,037 | 1,051 | +8 | +0.8 | 294,400 |
| 12/30 | 1,041 | 1,048 | 1,041 | 1,043 | 0 | 0.0 | 37,000 |
| 12/27 | 1,041 | 1,047 | 1,035 | 1,043 | +1 | +0.1 | 197,100 |
| 12/20 | 1,043 | 1,049 | 1,038 | 1,042 | +4 | +0.4 | 148,200 |
| 12/13 | 1,043 | 1,045 | 1,032 | 1,038 | +1 | +0.1 | 170,800 |
| 12/6 | 1,048 | 1,053 | 1,032 | 1,037 | -8 | -0.8 | 165,400 |
| 11/29 | 1,050 | 1,054 | 1,042 | 1,045 | 0 | 0.0 | 110,700 |
| 11/22 | 1,052 | 1,057 | 1,042 | 1,045 | -5 | -0.5 | 111,000 |
| 11/15 | 1,050 | 1,055 | 1,039 | 1,050 | -4 | -0.4 | 182,200 |
| 11/8 | 1,058 | 1,059 | 1,047 | 1,054 | +7 | +0.7 | 161,000 |
| 11/1 | 1,048 | 1,056 | 1,040 | 1,047 | +1 | +0.1 | 232,500 |
| 10/25 | 1,042 | 1,055 | 1,040 | 1,046 | +7 | +0.7 | 167,200 |
| 10/18 | 1,031 | 1,049 | 1,030 | 1,039 | +18 | +1.8 | 281,200 |
| 10/11 | 1,024 | 1,040 | 1,020 | 1,021 | -4 | -0.4 | 218,100 |
| 10/4 | 1,023 | 1,040 | 1,015 | 1,025 | -4 | -0.4 | 376,800 |
| 9/27 | 1,051 | 1,064 | 1,022 | 1,029 | -23 | -2.2 | 1,413,600 |
▶︎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
