KabuInsight

ＳＲＳホールディングス

8163
プライム/小売業/SRS HOLDINGS CO.,LTD.
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
2026-03-131,242.01,251.01,240.01,243.0-3.0-0.24%75,000
2026-03-121,250.01,250.01,236.01,246.0+3.0+0.24%102,400
2026-03-111,250.01,254.01,243.01,243.0-3.0-0.24%75,900
2026-03-101,261.01,263.01,246.01,246.0+1.0+0.08%105,200
2026-03-091,232.01,249.01,230.01,245.0-6.0-0.48%164,000
2026-03-061,242.01,258.01,237.01,251.0+3.0+0.24%109,900
2026-03-051,268.01,269.01,246.01,248.0+7.0+0.56%118,100
2026-03-041,247.01,250.01,232.01,241.0-10.0-0.80%169,200
2026-03-031,268.01,270.01,251.01,251.0-20.0-1.57%156,600
2026-03-021,264.01,276.01,257.01,271.0+1.0+0.08%118,400
2026-02-271,260.01,272.01,260.01,270.0+12.0+0.95%93,600
2026-02-261,258.01,272.01,257.01,258.0+2.0+0.16%116,400
2026-02-251,271.01,271.01,249.01,256.0-9.0-0.71%117,800
2026-02-241,251.01,265.01,248.01,265.0+14.0+1.12%120,900
2026-02-201,266.01,267.01,251.01,251.0-18.0-1.42%92,200
2026-02-191,259.01,273.01,254.01,269.0+9.0+0.71%71,300
2026-02-181,270.01,270.01,258.01,260.0+2.0+0.16%76,200
2026-02-171,281.01,284.01,258.01,258.0-20.0-1.56%109,800
2026-02-161,276.01,280.01,267.01,278.0+12.0+0.95%81,300
2026-02-131,278.01,280.01,264.01,266.0-12.0-0.94%88,900
2026-02-121,262.01,282.01,261.01,278.0+6.0+0.47%109,400
2026-02-101,284.01,289.01,260.01,272.0+1.0+0.08%128,400
2026-02-091,285.01,291.01,269.01,271.0-13.0-1.01%92,200
2026-02-061,287.01,290.01,274.01,284.0+7.0+0.55%90,600
2026-02-051,281.01,291.01,273.01,277.0+9.0+0.71%132,700
2026-02-041,257.01,273.01,257.01,268.0+10.0+0.79%80,100
2026-02-031,263.01,264.01,256.01,258.0+1.0+0.08%90,100
2026-02-021,254.01,265.01,252.01,257.0+12.0+0.96%104,900
2026-01-301,242.01,248.01,231.01,245.0+12.0+0.97%68,400
2026-01-291,231.01,233.01,218.01,233.0+10.0+0.82%177,400
2026-01-281,234.01,235.01,223.01,223.0-11.0-0.89%195,600
2026-01-271,248.01,248.01,234.01,234.0-6.0-0.48%147,800
2026-01-261,232.01,245.01,225.01,240.0+4.0+0.32%165,800
2026-01-231,253.01,255.01,235.01,236.0-8.0-0.64%81,000
2026-01-221,242.01,252.01,242.01,244.0+4.0+0.32%119,300
2026-01-211,240.01,248.01,237.01,240.0-11.0-0.88%119,600
2026-01-201,244.01,254.01,235.01,251.0+12.0+0.97%94,100
2026-01-191,262.01,263.01,239.01,239.0-21.0-1.67%149,800
2026-01-161,255.01,260.01,249.01,260.0+8.0+0.64%132,400
2026-01-151,244.01,254.01,239.01,252.0+12.0+0.97%143,300
2026-01-141,229.01,240.01,223.01,240.0+16.0+1.31%122,900
2026-01-131,236.01,240.01,224.01,224.0-11.0-0.89%191,000
2026-01-091,241.01,244.01,234.01,235.00.00.00%86,700
2026-01-081,239.01,241.01,228.01,235.00.00.00%130,800
2026-01-071,217.01,239.01,213.01,235.0+21.0+1.73%158,900
2026-01-061,215.01,215.01,208.01,214.0+3.0+0.25%83,700
2026-01-051,212.01,215.01,206.01,211.0+2.0+0.17%120,000
2025-12-301,214.01,217.01,207.01,209.0-4.0-0.33%126,600
2025-12-291,220.01,222.01,207.01,213.0-5.0-0.41%191,500
2025-12-261,213.01,218.01,213.01,218.0+6.0+0.50%118,300
2025-12-251,210.01,213.01,207.01,212.0+3.0+0.25%93,000
2025-12-241,210.01,213.01,205.01,209.0-1.0-0.08%65,700
2025-12-231,209.01,213.01,204.01,210.0+4.0+0.33%55,600
2025-12-221,212.01,212.01,202.01,206.0-7.0-0.58%68,300
2025-12-191,214.01,218.01,210.01,213.0-1.0-0.08%58,800
2025-12-181,201.01,215.01,201.01,214.0+12.0+1.00%68,100
2025-12-171,210.01,210.01,199.01,202.0-4.0-0.33%57,100
2025-12-161,211.01,212.01,206.01,206.0-2.0-0.17%59,300
2025-12-151,210.01,213.01,205.01,208.0+4.0+0.33%73,800
2025-12-121,206.01,209.01,197.01,204.0+8.0+0.67%58,400
2025-12-111,212.01,212.01,196.01,196.0-14.0-1.16%52,900
2025-12-101,205.01,212.01,201.01,210.0+9.0+0.75%47,500
2025-12-091,210.01,214.01,199.01,201.0-8.0-0.66%50,300
2025-12-081,207.01,211.01,203.01,209.0+2.0+0.17%44,000
2025-12-051,208.01,210.01,200.01,207.00.00.00%49,300
2025-12-041,200.01,207.01,198.01,207.0+4.0+0.33%73,600
2025-12-031,210.01,212.01,203.01,203.0-8.0-0.66%57,400
2025-12-021,212.01,214.01,205.01,211.0-7.0-0.57%53,200
2025-12-011,220.01,224.01,212.01,218.00.00.00%58,600
2025-11-281,214.01,221.01,214.01,218.00.00.00%40,300
2025-11-271,222.01,223.01,215.01,218.0-7.0-0.57%57,400
2025-11-261,225.01,231.01,220.01,225.0+6.0+0.49%60,800
2025-11-251,222.01,227.01,214.01,219.0-1.0-0.08%51,300
2025-11-211,198.01,220.01,198.01,220.0+22.0+1.84%91,700
2025-11-201,190.01,198.01,187.01,198.0+8.0+0.67%55,000
2025-11-191,186.01,193.01,184.01,190.0+2.0+0.17%58,300
2025-11-181,189.01,194.01,185.01,188.0-1.0-0.08%51,700
2025-11-171,193.01,193.01,180.01,189.0-4.0-0.34%58,800
2025-11-141,189.01,193.01,186.01,193.0+9.0+0.76%55,000
2025-11-131,179.01,187.01,176.01,184.0+2.0+0.17%35,900
2025-11-121,175.01,189.01,172.01,182.0+7.0+0.60%69,100
2025-11-111,174.01,177.01,161.01,175.0+8.0+0.69%76,600
2025-11-101,169.01,176.01,162.01,167.0+1.0+0.09%67,700
2025-11-071,145.01,167.01,145.01,166.0+18.0+1.57%71,500
2025-11-061,151.01,154.01,141.01,148.0+8.0+0.70%67,200
2025-11-051,143.01,150.01,136.01,140.0-2.0-0.18%76,800
2025-11-041,143.01,145.01,133.01,142.0-5.0-0.44%97,400
2025-10-311,140.01,150.01,140.01,147.0+8.0+0.70%83,100
2025-10-301,136.01,144.01,135.01,139.0+6.0+0.53%110,200
2025-10-291,148.01,149.01,131.01,133.0-17.0-1.48%180,500
2025-10-281,164.01,164.01,147.01,150.0-19.0-1.63%136,500
2025-10-271,165.01,171.01,164.01,169.0+4.0+0.34%76,700
2025-10-241,178.01,179.01,161.01,165.0-11.0-0.94%126,700
2025-10-231,180.01,184.01,176.01,176.0-4.0-0.34%75,400
2025-10-221,179.01,193.01,179.01,180.0-1.0-0.08%62,000
2025-10-211,185.01,190.01,176.01,181.0-4.0-0.34%108,900
2025-10-201,220.01,220.01,184.01,185.0-18.0-1.50%113,200
2025-10-171,210.01,213.01,203.01,203.0-9.0-0.74%43,900
2025-10-161,219.01,225.01,209.01,212.0-6.0-0.49%61,000
2025-10-151,207.01,224.01,207.01,218.0+13.0+1.08%73,100
2025-10-141,182.01,207.01,182.01,205.0+12.0+1.01%98,900
2025-10-101,190.01,197.01,187.01,193.0-5.0-0.42%107,200
2025-10-091,201.01,203.01,192.01,198.0-4.0-0.33%109,300
2025-10-081,217.01,217.01,202.01,202.0-6.0-0.50%51,700
2025-10-071,203.01,215.01,200.01,208.00.00.00%88,000
2025-10-061,230.01,235.01,206.01,208.00.00.00%135,900
2025-10-031,218.01,219.01,206.01,208.0-6.0-0.49%106,100
2025-10-021,203.01,219.01,199.01,214.0+12.0+1.00%152,200
2025-10-011,220.01,220.01,200.01,202.0-23.0-1.88%164,100
2025-09-301,259.01,259.01,225.01,225.0-30.0-2.39%149,700
2025-09-291,274.01,274.01,255.01,255.0-38.0-2.94%518,100
2025-09-261,282.01,293.01,282.01,293.0+11.0+0.86%902,500
2025-09-251,280.01,288.01,280.01,282.0+2.0+0.16%236,500
2025-09-241,280.01,283.01,277.01,280.0-1.0-0.08%208,600
2025-09-221,271.01,281.01,271.01,281.0+13.0+1.03%99,100
2025-09-191,270.01,278.01,268.01,268.00.00.00%111,100
2025-09-181,265.01,269.01,263.01,268.0+3.0+0.24%70,100
2025-09-171,264.01,265.01,261.01,265.0-2.0-0.16%91,600
2025-09-161,267.01,270.01,263.01,267.00.00.00%83,200
2025-09-121,269.01,275.01,267.01,267.0——101,100

直近120営業日分を表示