ＳＲＥホールディングス
2980プライム/不動産業/SRE Holdings Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,700.0 | 2,765.0 | 2,700.0 | 2,715.0 | -4.0 | -0.15% | 130,300 |
| 2026-03-12 | 2,709.0 | 2,750.0 | 2,685.0 | 2,719.0 | -30.0 | -1.09% | 264,400 |
| 2026-03-11 | 2,784.0 | 2,809.0 | 2,744.0 | 2,749.0 | -29.0 | -1.04% | 229,500 |
| 2026-03-10 | 2,767.0 | 2,795.0 | 2,710.0 | 2,778.0 | +25.0 | +0.91% | 229,300 |
| 2026-03-09 | 2,695.0 | 2,758.0 | 2,644.0 | 2,753.0 | -92.0 | -3.23% | 377,400 |
| 2026-03-06 | 2,713.0 | 2,888.0 | 2,708.0 | 2,845.0 | +137.0 | +5.06% | 428,600 |
| 2026-03-05 | 2,759.0 | 2,793.0 | 2,700.0 | 2,708.0 | +71.0 | +2.69% | 242,000 |
| 2026-03-04 | 2,711.0 | 2,757.0 | 2,573.0 | 2,637.0 | -114.0 | -4.14% | 511,400 |
| 2026-03-03 | 2,860.0 | 2,880.0 | 2,751.0 | 2,751.0 | -129.0 | -4.48% | 378,700 |
| 2026-03-02 | 2,876.0 | 2,949.0 | 2,860.0 | 2,880.0 | -40.0 | -1.37% | 378,500 |
| 2026-02-27 | 2,872.0 | 3,010.0 | 2,866.0 | 2,920.0 | +98.0 | +3.47% | 540,900 |
| 2026-02-26 | 2,680.0 | 2,886.0 | 2,668.0 | 2,822.0 | +147.0 | +5.50% | 455,400 |
| 2026-02-25 | 2,650.0 | 2,787.0 | 2,639.0 | 2,675.0 | +66.0 | +2.53% | 398,700 |
| 2026-02-24 | 2,715.0 | 2,715.0 | 2,602.0 | 2,609.0 | -180.0 | -6.45% | 497,700 |
| 2026-02-20 | 2,812.0 | 2,851.0 | 2,760.0 | 2,789.0 | +1.0 | +0.04% | 438,800 |
| 2026-02-19 | 2,792.0 | 2,813.0 | 2,735.0 | 2,788.0 | -25.0 | -0.89% | 423,900 |
| 2026-02-18 | 2,727.0 | 2,854.0 | 2,703.0 | 2,813.0 | +186.0 | +7.08% | 955,100 |
| 2026-02-17 | 2,656.0 | 2,665.0 | 2,594.0 | 2,627.0 | -55.0 | -2.05% | 529,500 |
| 2026-02-16 | 2,705.0 | 2,719.0 | 2,620.0 | 2,682.0 | -73.0 | -2.65% | 1,004,100 |
| 2026-02-13 | 3,080.0 | 3,110.0 | 2,708.0 | 2,755.0 | -325.0 | -10.55% | 1,395,100 |
| 2026-02-12 | 2,976.0 | 3,080.0 | 2,925.0 | 3,080.0 | +504.0 | +19.57% | 855,700 |
| 2026-02-10 | 2,500.0 | 2,599.0 | 2,474.0 | 2,576.0 | +104.0 | +4.21% | 556,700 |
| 2026-02-09 | 2,500.0 | 2,512.0 | 2,430.0 | 2,472.0 | +22.0 | +0.90% | 543,700 |
| 2026-02-06 | 2,573.0 | 2,573.0 | 2,418.0 | 2,450.0 | -160.0 | -6.13% | 834,200 |
| 2026-02-05 | 2,553.0 | 2,658.0 | 2,512.0 | 2,610.0 | +7.0 | +0.27% | 561,700 |
| 2026-02-04 | 2,815.0 | 2,815.0 | 2,594.0 | 2,603.0 | -237.0 | -8.35% | 1,035,400 |
| 2026-02-03 | 2,900.0 | 2,901.0 | 2,820.0 | 2,840.0 | -49.0 | -1.70% | 384,800 |
| 2026-02-02 | 2,958.0 | 2,968.0 | 2,880.0 | 2,889.0 | -61.0 | -2.07% | 222,500 |
| 2026-01-30 | 2,927.0 | 2,977.0 | 2,881.0 | 2,950.0 | +19.0 | +0.65% | 235,800 |
| 2026-01-29 | 2,900.0 | 2,931.0 | 2,842.0 | 2,931.0 | -1.0 | -0.03% | 251,900 |
| 2026-01-28 | 2,973.0 | 2,984.0 | 2,926.0 | 2,932.0 | -39.0 | -1.31% | 148,200 |
| 2026-01-27 | 3,000.0 | 3,015.0 | 2,966.0 | 2,971.0 | -29.0 | -0.97% | 168,900 |
| 2026-01-26 | 3,055.0 | 3,060.0 | 2,991.0 | 3,000.0 | -30.0 | -0.99% | 160,400 |
| 2026-01-23 | 3,095.0 | 3,100.0 | 3,030.0 | 3,030.0 | -75.0 | -2.42% | 170,600 |
| 2026-01-22 | 3,145.0 | 3,185.0 | 3,090.0 | 3,105.0 | -40.0 | -1.27% | 158,500 |
| 2026-01-21 | 3,220.0 | 3,220.0 | 3,110.0 | 3,145.0 | -100.0 | -3.08% | 208,100 |
| 2026-01-20 | 3,200.0 | 3,300.0 | 3,175.0 | 3,245.0 | +50.0 | +1.56% | 170,100 |
| 2026-01-19 | 3,250.0 | 3,250.0 | 3,180.0 | 3,195.0 | -95.0 | -2.89% | 151,000 |
| 2026-01-16 | 3,325.0 | 3,355.0 | 3,235.0 | 3,290.0 | -30.0 | -0.90% | 122,600 |
| 2026-01-15 | 3,260.0 | 3,320.0 | 3,235.0 | 3,320.0 | +15.0 | +0.45% | 111,200 |
| 2026-01-14 | 3,315.0 | 3,345.0 | 3,280.0 | 3,305.0 | +5.0 | +0.15% | 120,300 |
| 2026-01-13 | 3,310.0 | 3,350.0 | 3,270.0 | 3,300.0 | +30.0 | +0.92% | 141,700 |
| 2026-01-09 | 3,260.0 | 3,305.0 | 3,255.0 | 3,270.0 | -30.0 | -0.91% | 152,600 |
| 2026-01-08 | 3,310.0 | 3,350.0 | 3,285.0 | 3,300.0 | 0.0 | 0.00% | 186,500 |
| 2026-01-07 | 3,340.0 | 3,340.0 | 3,240.0 | 3,300.0 | -60.0 | -1.79% | 161,500 |
| 2026-01-06 | 3,300.0 | 3,405.0 | 3,295.0 | 3,360.0 | +95.0 | +2.91% | 157,300 |
| 2026-01-05 | 3,355.0 | 3,370.0 | 3,240.0 | 3,265.0 | -80.0 | -2.39% | 235,700 |
| 2025-12-30 | 3,355.0 | 3,360.0 | 3,285.0 | 3,345.0 | -35.0 | -1.04% | 109,500 |
| 2025-12-29 | 3,385.0 | 3,415.0 | 3,335.0 | 3,380.0 | +10.0 | +0.30% | 149,100 |
| 2025-12-26 | 3,460.0 | 3,465.0 | 3,335.0 | 3,370.0 | -75.0 | -2.18% | 132,600 |
| 2025-12-25 | 3,360.0 | 3,475.0 | 3,350.0 | 3,445.0 | +85.0 | +2.53% | 139,000 |
| 2025-12-24 | 3,300.0 | 3,400.0 | 3,290.0 | 3,360.0 | +40.0 | +1.20% | 76,600 |
| 2025-12-23 | 3,300.0 | 3,365.0 | 3,295.0 | 3,320.0 | -40.0 | -1.19% | 105,900 |
| 2025-12-22 | 3,450.0 | 3,465.0 | 3,315.0 | 3,360.0 | -35.0 | -1.03% | 140,600 |
| 2025-12-19 | 3,305.0 | 3,440.0 | 3,305.0 | 3,395.0 | +75.0 | +2.26% | 116,800 |
| 2025-12-18 | 3,275.0 | 3,375.0 | 3,270.0 | 3,320.0 | +35.0 | +1.07% | 93,900 |
| 2025-12-17 | 3,400.0 | 3,415.0 | 3,255.0 | 3,285.0 | -75.0 | -2.23% | 119,100 |
| 2025-12-16 | 3,490.0 | 3,490.0 | 3,310.0 | 3,360.0 | -140.0 | -4.00% | 169,200 |
| 2025-12-15 | 3,350.0 | 3,510.0 | 3,345.0 | 3,500.0 | +155.0 | +4.63% | 193,400 |
| 2025-12-12 | 3,335.0 | 3,415.0 | 3,320.0 | 3,345.0 | +40.0 | +1.21% | 142,800 |
| 2025-12-11 | 3,290.0 | 3,365.0 | 3,245.0 | 3,305.0 | +110.0 | +3.44% | 226,800 |
| 2025-12-10 | 3,225.0 | 3,260.0 | 3,165.0 | 3,195.0 | -30.0 | -0.93% | 209,700 |
| 2025-12-09 | 3,360.0 | 3,390.0 | 3,220.0 | 3,225.0 | -175.0 | -5.15% | 192,200 |
| 2025-12-08 | 3,340.0 | 3,415.0 | 3,330.0 | 3,400.0 | +40.0 | +1.19% | 133,400 |
| 2025-12-05 | 3,315.0 | 3,425.0 | 3,315.0 | 3,360.0 | +10.0 | +0.30% | 140,200 |
| 2025-12-04 | 3,345.0 | 3,410.0 | 3,340.0 | 3,350.0 | -40.0 | -1.18% | 132,100 |
| 2025-12-03 | 3,330.0 | 3,395.0 | 3,325.0 | 3,390.0 | +75.0 | +2.26% | 184,600 |
| 2025-12-02 | 3,410.0 | 3,415.0 | 3,250.0 | 3,315.0 | -45.0 | -1.34% | 222,000 |
| 2025-12-01 | 3,500.0 | 3,515.0 | 3,355.0 | 3,360.0 | -145.0 | -4.14% | 273,800 |
| 2025-11-28 | 3,425.0 | 3,520.0 | 3,405.0 | 3,505.0 | +100.0 | +2.94% | 226,800 |
| 2025-11-27 | 3,420.0 | 3,470.0 | 3,345.0 | 3,405.0 | -65.0 | -1.87% | 265,400 |
| 2025-11-26 | 3,350.0 | 3,500.0 | 3,315.0 | 3,470.0 | +175.0 | +5.31% | 451,900 |
| 2025-11-25 | 3,190.0 | 3,320.0 | 3,150.0 | 3,295.0 | +175.0 | +5.61% | 398,000 |
| 2025-11-21 | 2,974.0 | 3,135.0 | 2,974.0 | 3,120.0 | +127.0 | +4.24% | 239,000 |
| 2025-11-20 | 3,025.0 | 3,025.0 | 2,977.0 | 2,993.0 | +5.0 | +0.17% | 122,100 |
| 2025-11-19 | 3,005.0 | 3,050.0 | 2,946.0 | 2,988.0 | -17.0 | -0.57% | 207,000 |
| 2025-11-18 | 2,964.0 | 3,030.0 | 2,950.0 | 3,005.0 | +16.0 | +0.54% | 220,700 |
| 2025-11-17 | 3,030.0 | 3,035.0 | 2,962.0 | 2,989.0 | -41.0 | -1.35% | 206,300 |
| 2025-11-14 | 3,035.0 | 3,100.0 | 2,987.0 | 3,030.0 | -75.0 | -2.42% | 250,300 |
| 2025-11-13 | 3,090.0 | 3,210.0 | 3,070.0 | 3,105.0 | +15.0 | +0.49% | 398,600 |
| 2025-11-12 | 2,977.0 | 3,100.0 | 2,920.0 | 3,090.0 | +313.0 | +11.27% | 719,800 |
| 2025-11-11 | 2,817.0 | 2,818.0 | 2,752.0 | 2,777.0 | -41.0 | -1.45% | 216,800 |
| 2025-11-10 | 2,759.0 | 2,838.0 | 2,754.0 | 2,818.0 | +52.0 | +1.88% | 188,900 |
| 2025-11-07 | 2,723.0 | 2,783.0 | 2,718.0 | 2,766.0 | +66.0 | +2.44% | 194,200 |
| 2025-11-06 | 2,757.0 | 2,769.0 | 2,700.0 | 2,700.0 | -19.0 | -0.70% | 144,000 |
| 2025-11-05 | 2,763.0 | 2,777.0 | 2,661.0 | 2,719.0 | -59.0 | -2.12% | 202,100 |
| 2025-11-04 | 2,789.0 | 2,806.0 | 2,753.0 | 2,778.0 | -43.0 | -1.52% | 183,900 |
| 2025-10-31 | 2,745.0 | 2,829.0 | 2,738.0 | 2,821.0 | +98.0 | +3.60% | 195,200 |
| 2025-10-30 | 2,750.0 | 2,787.0 | 2,718.0 | 2,723.0 | -54.0 | -1.94% | 513,400 |
| 2025-10-29 | 2,870.0 | 2,881.0 | 2,753.0 | 2,777.0 | -104.0 | -3.61% | 331,300 |
| 2025-10-28 | 2,912.0 | 2,935.0 | 2,871.0 | 2,881.0 | -48.0 | -1.64% | 185,400 |
| 2025-10-27 | 2,880.0 | 2,943.0 | 2,880.0 | 2,929.0 | +56.0 | +1.95% | 170,200 |
| 2025-10-24 | 2,888.0 | 2,894.0 | 2,864.0 | 2,873.0 | -13.0 | -0.45% | 219,700 |
| 2025-10-23 | 2,928.0 | 2,941.0 | 2,870.0 | 2,886.0 | -56.0 | -1.90% | 230,700 |
| 2025-10-22 | 2,953.0 | 2,991.0 | 2,938.0 | 2,942.0 | 0.0 | 0.00% | 216,100 |
| 2025-10-21 | 2,986.0 | 2,986.0 | 2,921.0 | 2,942.0 | -17.0 | -0.57% | 201,100 |
| 2025-10-20 | 2,970.0 | 3,010.0 | 2,943.0 | 2,959.0 | +38.0 | +1.30% | 212,500 |
| 2025-10-17 | 3,000.0 | 3,000.0 | 2,905.0 | 2,921.0 | -109.0 | -3.60% | 269,000 |
| 2025-10-16 | 3,055.0 | 3,080.0 | 3,000.0 | 3,030.0 | +5.0 | +0.17% | 93,300 |
| 2025-10-15 | 2,992.0 | 3,035.0 | 2,990.0 | 3,025.0 | +20.0 | +0.67% | 126,900 |
| 2025-10-14 | 3,055.0 | 3,065.0 | 2,974.0 | 3,005.0 | -130.0 | -4.15% | 254,500 |
| 2025-10-10 | 3,090.0 | 3,140.0 | 3,080.0 | 3,135.0 | +35.0 | +1.13% | 118,100 |
| 2025-10-09 | 3,135.0 | 3,170.0 | 3,070.0 | 3,100.0 | -55.0 | -1.74% | 164,100 |
| 2025-10-08 | 3,205.0 | 3,230.0 | 3,155.0 | 3,155.0 | -50.0 | -1.56% | 71,900 |
| 2025-10-07 | 3,220.0 | 3,240.0 | 3,155.0 | 3,205.0 | -35.0 | -1.08% | 126,200 |
| 2025-10-06 | 3,170.0 | 3,240.0 | 3,135.0 | 3,240.0 | +160.0 | +5.19% | 178,700 |
| 2025-10-03 | 3,050.0 | 3,130.0 | 3,050.0 | 3,080.0 | +10.0 | +0.33% | 134,900 |
| 2025-10-02 | 3,100.0 | 3,115.0 | 3,040.0 | 3,070.0 | +15.0 | +0.49% | 134,700 |
| 2025-10-01 | 3,205.0 | 3,205.0 | 3,045.0 | 3,055.0 | -180.0 | -5.56% | 227,700 |
| 2025-09-30 | 3,275.0 | 3,290.0 | 3,220.0 | 3,235.0 | -15.0 | -0.46% | 107,700 |
| 2025-09-29 | 3,355.0 | 3,355.0 | 3,250.0 | 3,250.0 | -75.0 | -2.26% | 126,000 |
| 2025-09-26 | 3,250.0 | 3,360.0 | 3,220.0 | 3,325.0 | +90.0 | +2.78% | 178,100 |
| 2025-09-25 | 3,290.0 | 3,300.0 | 3,210.0 | 3,235.0 | -20.0 | -0.61% | 128,600 |
| 2025-09-24 | 3,325.0 | 3,330.0 | 3,250.0 | 3,255.0 | -90.0 | -2.69% | 121,700 |
| 2025-09-22 | 3,340.0 | 3,385.0 | 3,335.0 | 3,345.0 | +25.0 | +0.75% | 101,500 |
| 2025-09-19 | 3,390.0 | 3,390.0 | 3,260.0 | 3,320.0 | -10.0 | -0.30% | 131,600 |
| 2025-09-18 | 3,285.0 | 3,350.0 | 3,280.0 | 3,330.0 | +55.0 | +1.68% | 88,600 |
| 2025-09-17 | 3,315.0 | 3,325.0 | 3,270.0 | 3,275.0 | -30.0 | -0.91% | 125,200 |
| 2025-09-16 | 3,315.0 | 3,335.0 | 3,260.0 | 3,305.0 | -5.0 | -0.15% | 97,900 |
| 2025-09-12 | 3,230.0 | 3,320.0 | 3,210.0 | 3,310.0 | — | — | 141,300 |
直近120営業日分を表示