ＳＲＡホールディングス
3817プライム/情報･通信業/SRA Holdings,Inc.
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 | 4,780.0 | 4,825.0 | 4,750.0 | 4,785.0 | -65.0 | -1.34% | 50,900 |
| 2026-03-12 | 4,975.0 | 4,975.0 | 4,785.0 | 4,850.0 | -110.0 | -2.22% | 43,700 |
| 2026-03-11 | 5,020.0 | 5,020.0 | 4,955.0 | 4,960.0 | -5.0 | -0.10% | 11,700 |
| 2026-03-10 | 5,040.0 | 5,050.0 | 4,955.0 | 4,965.0 | 0.0 | 0.00% | 21,600 |
| 2026-03-09 | 4,850.0 | 4,980.0 | 4,800.0 | 4,965.0 | 0.0 | 0.00% | 37,800 |
| 2026-03-06 | 4,915.0 | 4,980.0 | 4,890.0 | 4,965.0 | +25.0 | +0.51% | 26,500 |
| 2026-03-05 | 4,945.0 | 4,990.0 | 4,905.0 | 4,940.0 | +100.0 | +2.07% | 26,900 |
| 2026-03-04 | 4,850.0 | 4,850.0 | 4,750.0 | 4,840.0 | -35.0 | -0.72% | 43,200 |
| 2026-03-03 | 4,965.0 | 4,995.0 | 4,870.0 | 4,875.0 | -125.0 | -2.50% | 37,600 |
| 2026-03-02 | 5,040.0 | 5,040.0 | 4,960.0 | 5,000.0 | -60.0 | -1.19% | 22,100 |
| 2026-02-27 | 5,080.0 | 5,090.0 | 5,050.0 | 5,060.0 | -20.0 | -0.39% | 16,700 |
| 2026-02-26 | 5,030.0 | 5,100.0 | 5,000.0 | 5,080.0 | +50.0 | +0.99% | 20,400 |
| 2026-02-25 | 4,965.0 | 5,040.0 | 4,960.0 | 5,030.0 | +95.0 | +1.93% | 30,000 |
| 2026-02-24 | 4,920.0 | 4,990.0 | 4,855.0 | 4,935.0 | -40.0 | -0.80% | 38,000 |
| 2026-02-20 | 4,995.0 | 4,995.0 | 4,910.0 | 4,975.0 | -25.0 | -0.50% | 22,300 |
| 2026-02-19 | 4,920.0 | 5,000.0 | 4,900.0 | 5,000.0 | +80.0 | +1.63% | 42,900 |
| 2026-02-18 | 5,000.0 | 5,020.0 | 4,920.0 | 4,920.0 | -50.0 | -1.01% | 21,500 |
| 2026-02-17 | 5,080.0 | 5,090.0 | 4,935.0 | 4,970.0 | -100.0 | -1.97% | 47,900 |
| 2026-02-16 | 4,965.0 | 5,070.0 | 4,880.0 | 5,070.0 | +75.0 | +1.50% | 58,100 |
| 2026-02-13 | 5,220.0 | 5,250.0 | 4,900.0 | 4,995.0 | -325.0 | -6.11% | 86,800 |
| 2026-02-12 | 5,400.0 | 5,420.0 | 5,300.0 | 5,320.0 | -60.0 | -1.12% | 27,900 |
| 2026-02-10 | 5,250.0 | 5,420.0 | 5,240.0 | 5,380.0 | +140.0 | +2.67% | 43,100 |
| 2026-02-09 | 5,350.0 | 5,350.0 | 5,220.0 | 5,240.0 | -50.0 | -0.95% | 49,100 |
| 2026-02-06 | 5,400.0 | 5,400.0 | 5,210.0 | 5,290.0 | -150.0 | -2.76% | 56,700 |
| 2026-02-05 | 5,600.0 | 5,620.0 | 5,420.0 | 5,440.0 | -120.0 | -2.16% | 26,100 |
| 2026-02-04 | 5,640.0 | 5,640.0 | 5,530.0 | 5,560.0 | -80.0 | -1.42% | 31,200 |
| 2026-02-03 | 5,660.0 | 5,710.0 | 5,630.0 | 5,640.0 | +10.0 | +0.18% | 21,800 |
| 2026-02-02 | 5,690.0 | 5,720.0 | 5,630.0 | 5,630.0 | +10.0 | +0.18% | 16,000 |
| 2026-01-30 | 5,650.0 | 5,660.0 | 5,580.0 | 5,620.0 | -30.0 | -0.53% | 16,100 |
| 2026-01-29 | 5,590.0 | 5,660.0 | 5,560.0 | 5,650.0 | +40.0 | +0.71% | 19,400 |
| 2026-01-28 | 5,710.0 | 5,710.0 | 5,600.0 | 5,610.0 | -100.0 | -1.75% | 23,600 |
| 2026-01-27 | 5,620.0 | 5,720.0 | 5,560.0 | 5,710.0 | +70.0 | +1.24% | 25,200 |
| 2026-01-26 | 5,710.0 | 5,720.0 | 5,640.0 | 5,640.0 | -90.0 | -1.57% | 31,800 |
| 2026-01-23 | 5,740.0 | 5,800.0 | 5,720.0 | 5,730.0 | -10.0 | -0.17% | 17,000 |
| 2026-01-22 | 5,840.0 | 5,840.0 | 5,690.0 | 5,740.0 | -40.0 | -0.69% | 26,400 |
| 2026-01-21 | 5,740.0 | 5,860.0 | 5,720.0 | 5,780.0 | -20.0 | -0.34% | 30,700 |
| 2026-01-20 | 5,800.0 | 5,840.0 | 5,740.0 | 5,800.0 | -10.0 | -0.17% | 33,200 |
| 2026-01-19 | 5,830.0 | 5,870.0 | 5,800.0 | 5,810.0 | +10.0 | +0.17% | 23,000 |
| 2026-01-16 | 5,730.0 | 5,860.0 | 5,730.0 | 5,800.0 | +70.0 | +1.22% | 37,500 |
| 2026-01-15 | 5,550.0 | 5,760.0 | 5,550.0 | 5,730.0 | +140.0 | +2.50% | 26,700 |
| 2026-01-14 | 5,370.0 | 5,590.0 | 5,370.0 | 5,590.0 | +170.0 | +3.14% | 59,400 |
| 2026-01-13 | 5,470.0 | 5,470.0 | 5,320.0 | 5,420.0 | +30.0 | +0.56% | 48,000 |
| 2026-01-09 | 5,530.0 | 5,550.0 | 5,340.0 | 5,390.0 | -160.0 | -2.88% | 41,400 |
| 2026-01-08 | 5,440.0 | 5,640.0 | 5,440.0 | 5,550.0 | +160.0 | +2.97% | 41,500 |
| 2026-01-07 | 5,480.0 | 5,480.0 | 5,390.0 | 5,390.0 | -50.0 | -0.92% | 23,900 |
| 2026-01-06 | 5,360.0 | 5,490.0 | 5,210.0 | 5,440.0 | +90.0 | +1.68% | 60,000 |
| 2026-01-05 | 5,260.0 | 5,420.0 | 5,250.0 | 5,350.0 | +100.0 | +1.90% | 29,600 |
| 2025-12-30 | 5,320.0 | 5,370.0 | 5,250.0 | 5,250.0 | -70.0 | -1.32% | 17,300 |
| 2025-12-29 | 5,210.0 | 5,320.0 | 5,200.0 | 5,320.0 | +50.0 | +0.95% | 13,900 |
| 2025-12-26 | 5,240.0 | 5,280.0 | 5,230.0 | 5,270.0 | +30.0 | +0.57% | 9,000 |
| 2025-12-25 | 5,330.0 | 5,330.0 | 5,230.0 | 5,240.0 | -20.0 | -0.38% | 10,900 |
| 2025-12-24 | 5,250.0 | 5,350.0 | 5,250.0 | 5,260.0 | +10.0 | +0.19% | 26,500 |
| 2025-12-23 | 5,300.0 | 5,340.0 | 5,210.0 | 5,250.0 | -40.0 | -0.76% | 14,100 |
| 2025-12-22 | 5,220.0 | 5,340.0 | 5,150.0 | 5,290.0 | +120.0 | +2.32% | 25,100 |
| 2025-12-19 | 5,210.0 | 5,220.0 | 5,170.0 | 5,170.0 | -20.0 | -0.39% | 10,800 |
| 2025-12-18 | 5,160.0 | 5,210.0 | 5,130.0 | 5,190.0 | +20.0 | +0.39% | 15,600 |
| 2025-12-17 | 5,240.0 | 5,250.0 | 5,170.0 | 5,170.0 | -30.0 | -0.58% | 9,100 |
| 2025-12-16 | 5,250.0 | 5,250.0 | 5,180.0 | 5,200.0 | -50.0 | -0.95% | 10,400 |
| 2025-12-15 | 5,210.0 | 5,270.0 | 5,190.0 | 5,250.0 | +20.0 | +0.38% | 11,400 |
| 2025-12-12 | 5,140.0 | 5,230.0 | 5,100.0 | 5,230.0 | +170.0 | +3.36% | 27,000 |
| 2025-12-11 | 5,100.0 | 5,150.0 | 5,060.0 | 5,060.0 | -70.0 | -1.36% | 7,900 |
| 2025-12-10 | 5,080.0 | 5,170.0 | 5,050.0 | 5,130.0 | +10.0 | +0.20% | 33,100 |
| 2025-12-09 | 5,110.0 | 5,130.0 | 5,030.0 | 5,120.0 | +10.0 | +0.20% | 17,100 |
| 2025-12-08 | 5,100.0 | 5,140.0 | 5,090.0 | 5,110.0 | 0.0 | 0.00% | 11,600 |
| 2025-12-05 | 5,150.0 | 5,160.0 | 5,100.0 | 5,110.0 | -80.0 | -1.54% | 11,500 |
| 2025-12-04 | 5,170.0 | 5,190.0 | 5,130.0 | 5,190.0 | +80.0 | +1.57% | 10,300 |
| 2025-12-03 | 5,170.0 | 5,190.0 | 5,110.0 | 5,110.0 | -40.0 | -0.78% | 10,900 |
| 2025-12-02 | 5,170.0 | 5,200.0 | 5,150.0 | 5,150.0 | -50.0 | -0.96% | 11,300 |
| 2025-12-01 | 5,170.0 | 5,220.0 | 5,150.0 | 5,200.0 | 0.0 | 0.00% | 13,200 |
| 2025-11-28 | 5,190.0 | 5,210.0 | 5,170.0 | 5,200.0 | 0.0 | 0.00% | 7,500 |
| 2025-11-27 | 5,300.0 | 5,360.0 | 5,180.0 | 5,200.0 | -100.0 | -1.89% | 13,800 |
| 2025-11-26 | 5,190.0 | 5,320.0 | 5,190.0 | 5,300.0 | +70.0 | +1.34% | 18,100 |
| 2025-11-25 | 5,130.0 | 5,240.0 | 5,120.0 | 5,230.0 | +70.0 | +1.36% | 17,400 |
| 2025-11-21 | 5,090.0 | 5,160.0 | 5,090.0 | 5,160.0 | +70.0 | +1.38% | 33,900 |
| 2025-11-20 | 5,070.0 | 5,170.0 | 5,070.0 | 5,090.0 | +20.0 | +0.39% | 18,900 |
| 2025-11-19 | 5,020.0 | 5,110.0 | 5,020.0 | 5,070.0 | +30.0 | +0.60% | 11,100 |
| 2025-11-18 | 5,010.0 | 5,060.0 | 4,945.0 | 5,040.0 | +10.0 | +0.20% | 22,500 |
| 2025-11-17 | 5,120.0 | 5,120.0 | 5,000.0 | 5,030.0 | -60.0 | -1.18% | 19,700 |
| 2025-11-14 | 5,090.0 | 5,120.0 | 5,040.0 | 5,090.0 | +10.0 | +0.20% | 13,100 |
| 2025-11-13 | 5,080.0 | 5,100.0 | 5,050.0 | 5,080.0 | +40.0 | +0.79% | 12,900 |
| 2025-11-12 | 5,020.0 | 5,070.0 | 5,020.0 | 5,040.0 | +20.0 | +0.40% | 12,700 |
| 2025-11-11 | 5,000.0 | 5,060.0 | 4,950.0 | 5,020.0 | -10.0 | -0.20% | 12,000 |
| 2025-11-10 | 5,000.0 | 5,060.0 | 4,975.0 | 5,030.0 | +35.0 | +0.70% | 12,100 |
| 2025-11-07 | 4,980.0 | 5,000.0 | 4,965.0 | 4,995.0 | +15.0 | +0.30% | 6,400 |
| 2025-11-06 | 4,960.0 | 5,030.0 | 4,960.0 | 4,980.0 | +20.0 | +0.40% | 9,100 |
| 2025-11-05 | 4,960.0 | 5,010.0 | 4,905.0 | 4,960.0 | -50.0 | -1.00% | 22,300 |
| 2025-11-04 | 5,010.0 | 5,030.0 | 4,930.0 | 5,010.0 | +10.0 | +0.20% | 15,200 |
| 2025-10-31 | 5,000.0 | 5,010.0 | 4,940.0 | 5,000.0 | -10.0 | -0.20% | 16,200 |
| 2025-10-30 | 4,990.0 | 5,020.0 | 4,955.0 | 5,010.0 | +15.0 | +0.30% | 24,300 |
| 2025-10-29 | 5,110.0 | 5,110.0 | 4,960.0 | 4,995.0 | -105.0 | -2.06% | 20,000 |
| 2025-10-28 | 5,200.0 | 5,200.0 | 5,090.0 | 5,100.0 | -120.0 | -2.30% | 10,100 |
| 2025-10-27 | 5,210.0 | 5,250.0 | 5,210.0 | 5,220.0 | +50.0 | +0.97% | 13,000 |
| 2025-10-24 | 5,200.0 | 5,210.0 | 5,140.0 | 5,170.0 | -10.0 | -0.19% | 11,400 |
| 2025-10-23 | 5,080.0 | 5,200.0 | 5,080.0 | 5,180.0 | +30.0 | +0.58% | 14,200 |
| 2025-10-22 | 5,080.0 | 5,150.0 | 5,060.0 | 5,150.0 | +80.0 | +1.58% | 22,200 |
| 2025-10-21 | 5,100.0 | 5,110.0 | 5,060.0 | 5,070.0 | -30.0 | -0.59% | 8,500 |
| 2025-10-20 | 5,060.0 | 5,120.0 | 5,050.0 | 5,100.0 | +100.0 | +2.00% | 10,600 |
| 2025-10-17 | 5,040.0 | 5,090.0 | 4,980.0 | 5,000.0 | -40.0 | -0.79% | 15,200 |
| 2025-10-16 | 5,020.0 | 5,040.0 | 5,000.0 | 5,040.0 | +40.0 | +0.80% | 15,500 |
| 2025-10-15 | 4,990.0 | 5,000.0 | 4,935.0 | 5,000.0 | +50.0 | +1.01% | 14,800 |
| 2025-10-14 | 5,000.0 | 5,000.0 | 4,900.0 | 4,950.0 | -50.0 | -1.00% | 24,800 |
| 2025-10-10 | 5,200.0 | 5,200.0 | 5,000.0 | 5,000.0 | -220.0 | -4.21% | 25,700 |
| 2025-10-09 | 5,200.0 | 5,240.0 | 5,160.0 | 5,220.0 | +20.0 | +0.38% | 24,300 |
| 2025-10-08 | 5,100.0 | 5,260.0 | 5,100.0 | 5,200.0 | +140.0 | +2.77% | 47,900 |
| 2025-10-07 | 5,050.0 | 5,100.0 | 5,030.0 | 5,060.0 | +40.0 | +0.80% | 21,500 |
| 2025-10-06 | 5,000.0 | 5,060.0 | 4,985.0 | 5,020.0 | +120.0 | +2.45% | 26,300 |
| 2025-10-03 | 4,890.0 | 4,945.0 | 4,860.0 | 4,900.0 | +10.0 | +0.20% | 13,100 |
| 2025-10-02 | 4,865.0 | 4,945.0 | 4,815.0 | 4,890.0 | +25.0 | +0.51% | 28,600 |
| 2025-10-01 | 5,000.0 | 5,030.0 | 4,860.0 | 4,865.0 | -185.0 | -3.66% | 28,800 |
| 2025-09-30 | 5,070.0 | 5,120.0 | 5,000.0 | 5,050.0 | -40.0 | -0.79% | 19,300 |
| 2025-09-29 | 5,100.0 | 5,130.0 | 5,040.0 | 5,090.0 | -40.0 | -0.78% | 27,600 |
| 2025-09-26 | 5,000.0 | 5,200.0 | 4,995.0 | 5,130.0 | +100.0 | +1.99% | 44,100 |
| 2025-09-25 | 5,050.0 | 5,050.0 | 5,000.0 | 5,030.0 | -20.0 | -0.40% | 12,600 |
| 2025-09-24 | 5,060.0 | 5,080.0 | 5,000.0 | 5,050.0 | +10.0 | +0.20% | 16,800 |
| 2025-09-22 | 5,080.0 | 5,090.0 | 5,020.0 | 5,040.0 | -20.0 | -0.40% | 9,400 |
| 2025-09-19 | 4,970.0 | 5,060.0 | 4,965.0 | 5,060.0 | +140.0 | +2.85% | 30,500 |
| 2025-09-18 | 4,945.0 | 4,965.0 | 4,915.0 | 4,920.0 | -15.0 | -0.30% | 13,700 |
| 2025-09-17 | 4,985.0 | 4,985.0 | 4,870.0 | 4,935.0 | -50.0 | -1.00% | 23,100 |
| 2025-09-16 | 5,080.0 | 5,080.0 | 4,980.0 | 4,985.0 | -55.0 | -1.09% | 19,000 |
| 2025-09-12 | 5,030.0 | 5,060.0 | 4,990.0 | 5,040.0 | — | — | 27,000 |
直近120営業日分を表示