日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サッポロホールディングス(2501)の株価時系列情報

サッポロホールディングス(2501)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 522 525 511 512 1,824,000
2014/12/29 522 524 516 521 1,908,000
2014/12/26 535 537 524 526 2,321,000
2014/12/25 543 545 540 542 2,515,000
2014/12/24 539 542 534 542 2,199,000
2014/12/22 538 538 532 533 1,712,000
2014/12/19 532 539 527 539 3,159,000
2014/12/18 509 524 509 522 2,015,000
2014/12/17 499 505 499 501 2,823,000
2014/12/16 511 514 500 501 4,804,000
2014/12/15 513 523 513 518 1,930,000
2014/12/12 515 525 515 518 3,084,000
2014/12/11 519 520 512 515 1,331,000
2014/12/10 528 533 520 522 1,642,000
2014/12/09 537 541 534 536 1,834,000
2014/12/08 547 548 543 544 1,206,000
2014/12/05 548 550 544 548 1,274,000
2014/12/04 550 552 544 548 1,147,000
2014/12/03 550 552 546 547 1,400,000
2014/12/02 544 550 542 548 1,130,000
2014/12/01 540 548 539 546 1,135,000
2014/11/28 535 544 534 542 2,003,000
2014/11/27 538 539 528 528 2,102,000
2014/11/26 538 544 536 541 1,835,000
2014/11/25 539 542 533 535 1,449,000
2014/11/21 525 537 522 534 2,190,000
2014/11/20 528 530 524 526 1,747,000
2014/11/19 528 534 522 527 2,873,000
2014/11/18 504 526 503 524 3,724,000
2014/11/17 505 506 497 501 2,458,000
2014/11/14 505 505 498 505 3,104,000
2014/11/13 493 500 491 499 2,308,000
2014/11/12 487 498 487 491 2,553,000
2014/11/11 479 487 478 486 2,057,000
2014/11/10 473 481 473 479 1,431,000
2014/11/07 470 481 469 478 2,844,000
2014/11/06 469 474 464 466 3,505,000
2014/11/05 480 484 474 481 2,989,000
2014/11/04 480 493 477 485 5,282,000
2014/10/31 455 478 454 477 3,699,000
2014/10/30 452 454 448 452 1,681,000
2014/10/29 447 454 444 453 2,064,000
2014/10/28 441 449 440 447 2,115,000
2014/10/27 439 442 435 441 1,054,000
2014/10/24 431 438 427 436 2,061,000
2014/10/23 429 430 423 427 1,675,000
2014/10/22 420 432 418 432 1,881,000
2014/10/21 422 422 411 412 1,714,000
2014/10/20 415 422 415 422 1,400,000
2014/10/17 418 419 405 407 2,326,000
2014/10/16 414 419 411 418 2,041,000
2014/10/15 422 424 417 418 1,765,000
2014/10/14 420 428 420 421 1,903,000
2014/10/10 424 431 422 429 2,394,000
2014/10/09 434 434 428 429 1,769,000
2014/10/08 425 432 423 432 1,892,000
2014/10/07 426 431 426 427 1,438,000
2014/10/06 427 428 424 426 1,047,000
2014/10/03 420 422 416 422 2,205,000
2014/10/02 421 428 418 420 2,425,000
2014/10/01 425 428 422 422 1,284,000
2014/09/30 425 425 420 422 1,694,000
2014/09/29 419 425 416 423 1,657,000
2014/09/26 419 422 415 415 2,283,000
2014/09/25 422 425 421 422 2,343,000
2014/09/24 426 427 419 420 2,127,000
2014/09/22 429 430 425 427 1,471,000
2014/09/19 433 436 428 430 2,157,000
2014/09/18 434 435 431 432 1,669,000
2014/09/17 439 441 430 430 1,421,000
2014/09/16 438 442 436 439 1,167,000
2014/09/12 434 441 433 437 3,018,000
2014/09/11 435 437 431 435 1,058,000
2014/09/10 427 435 426 433 1,557,000
2014/09/09 438 438 423 426 2,844,000
2014/09/08 444 445 435 438 1,512,000
2014/09/05 453 453 438 441 1,673,000
2014/09/04 450 452 447 448 932,000
2014/09/03 452 453 449 451 1,286,000
2014/09/02 448 452 446 450 853,000
2014/09/01 445 447 443 445 498,000
2014/08/29 439 445 437 445 1,427,000
2014/08/28 446 446 437 442 1,349,000
2014/08/27 454 454 446 450 845,000
2014/08/26 458 458 453 454 3,553,000
2014/08/25 454 461 453 458 1,469,000
2014/08/22 452 454 449 453 1,257,000
2014/08/21 451 453 449 451 968,000
2014/08/20 446 452 446 451 1,272,000
2014/08/19 442 448 442 446 1,235,000
2014/08/18 445 446 437 438 1,099,000
2014/08/15 445 445 437 440 1,055,000
2014/08/14 441 444 439 443 507,000
2014/08/13 436 441 434 439 656,000
2014/08/12 440 443 436 437 1,214,000
2014/08/11 432 441 431 440 1,604,000
2014/08/08 433 435 422 422 2,646,000
2014/08/07 433 439 433 438 1,764,000
2014/08/06 425 441 425 435 4,145,000
2014/08/05 446 446 440 443 915,000
2014/08/04 446 448 443 447 843,000
2014/08/01 443 449 442 448 1,127,000
2014/07/31 448 450 447 447 1,153,000
2014/07/30 445 448 444 447 1,246,000
2014/07/29 440 452 439 449 3,113,000
2014/07/28 436 440 434 440 881,000
2014/07/25 432 436 431 436 1,148,000
2014/07/24 434 435 429 430 1,083,000
2014/07/23 431 435 429 434 1,412,000
2014/07/22 433 434 429 430 918,000
2014/07/18 425 430 424 430 1,124,000
2014/07/17 431 433 430 432 781,000
2014/07/16 434 434 430 430 959,000
2014/07/15 432 434 431 433 1,066,000
2014/07/14 432 433 428 431 1,202,000
2014/07/11 425 433 425 431 1,840,000
2014/07/10 434 435 428 428 1,633,000
2014/07/09 430 435 427 434 3,678,000
2014/07/08 434 437 426 434 5,379,000
2014/07/07 407 424 407 422 4,632,000
2014/07/04 406 408 405 406 989,000
2014/07/03 407 408 404 405 1,001,000
2014/07/02 410 411 405 406 2,268,000
2014/07/01 407 411 405 408 1,294,000
2014/06/30 405 410 403 408 1,683,000
2014/06/27 408 409 402 402 2,165,000
2014/06/26 410 411 406 407 1,639,000
2014/06/25 412 412 406 407 2,605,000
2014/06/24 413 416 410 413 1,851,000
2014/06/23 412 414 409 412 3,617,000
2014/06/20 422 423 416 417 2,709,000
2014/06/19 417 423 416 422 1,861,000
2014/06/18 423 425 417 418 3,166,000
2014/06/17 423 424 421 422 1,259,000
2014/06/16 425 427 421 422 2,589,000
2014/06/13 420 429 420 429 3,201,000
2014/06/12 426 429 423 425 2,758,000
2014/06/11 426 429 426 428 1,675,000
2014/06/10 430 431 427 427 1,991,000
2014/06/09 431 432 428 429 1,833,000
2014/06/06 427 431 427 430 4,227,000
2014/06/05 425 438 421 426 13,534,000
2014/06/04 453 456 451 456 2,116,000
2014/06/03 443 454 442 453 3,067,000
2014/06/02 432 441 431 441 1,603,000
2014/05/30 431 433 427 427 1,139,000
2014/05/29 430 435 430 434 1,092,000
2014/05/28 428 434 426 432 1,307,000
2014/05/27 428 431 427 428 1,292,000
2014/05/26 425 428 424 427 774,000
2014/05/23 419 427 418 425 1,493,000
2014/05/22 419 424 416 421 1,595,000
2014/05/21 421 423 414 417 1,576,000
2014/05/20 430 432 427 429 1,044,000
2014/05/19 426 434 422 430 2,035,000
2014/05/16 424 424 416 422 1,353,000
2014/05/15 423 432 421 431 1,393,000
2014/05/14 428 428 420 423 1,911,000
2014/05/13 434 436 429 431 1,926,000
2014/05/12 430 439 430 432 1,846,000
2014/05/09 420 427 420 422 1,050,000
2014/05/08 423 424 420 421 1,222,000
2014/05/07 421 424 417 423 1,505,000
2014/05/02 431 431 426 428 739,000
2014/05/01 431 434 427 433 1,222,000
2014/04/30 430 435 428 433 1,474,000
2014/04/28 421 427 417 426 1,535,000
2014/04/25 429 432 424 426 2,130,000
2014/04/24 434 438 431 432 1,417,000
2014/04/23 431 434 428 432 1,404,000
2014/04/22 434 435 427 427 1,312,000
2014/04/21 433 435 429 432 1,235,000
2014/04/18 432 433 429 433 1,651,000
2014/04/17 426 430 423 429 2,403,000
2014/04/16 422 430 419 430 2,296,000
2014/04/15 418 418 412 417 1,892,000
2014/04/14 402 420 402 415 2,510,000
2014/04/11 392 402 390 401 4,747,000
2014/04/10 411 415 404 405 2,577,000
2014/04/09 408 412 403 405 3,532,000
2014/04/08 415 416 407 410 3,754,000
2014/04/07 426 426 420 423 1,781,000
2014/04/04 422 425 416 424 2,231,000
2014/04/03 419 428 419 425 3,183,000
2014/04/02 412 418 411 416 3,216,000
2014/04/01 407 411 406 407 2,093,000
2014/03/31 404 407 401 406 1,584,000
2014/03/28 394 402 392 402 1,454,000
2014/03/27 388 399 384 397 2,345,000
2014/03/26 392 394 382 389 2,337,000
2014/03/25 385 394 384 389 1,779,000
2014/03/24 379 393 377 390 3,544,000
2014/03/20 379 381 364 365 1,893,000
2014/03/19 383 385 373 378 1,967,000
2014/03/18 379 384 376 378 1,196,000
2014/03/17 377 379 372 375 1,622,000
2014/03/14 374 383 371 377 5,274,000
2014/03/13 394 398 389 392 1,317,000
2014/03/12 398 400 393 397 1,867,000
2014/03/11 405 406 398 403 1,449,000
2014/03/10 402 404 396 402 1,624,000
2014/03/07 403 405 399 403 2,292,000
2014/03/06 396 401 392 398 1,829,000
2014/03/05 396 398 390 393 1,913,000
2014/03/04 380 395 380 393 2,798,000
2014/03/03 380 388 373 387 2,474,000
2014/02/28 386 387 378 385 2,112,000
2014/02/27 385 389 380 385 1,940,000
2014/02/26 377 384 376 382 1,644,000
2014/02/25 381 383 376 381 1,523,000
2014/02/24 375 384 373 379 2,529,000
2014/02/21 360 381 360 380 3,669,000
2014/02/20 367 369 357 358 2,657,000
2014/02/19 366 372 366 367 1,645,000
2014/02/18 363 373 362 369 2,805,000
2014/02/17 363 367 355 362 2,846,000
2014/02/14 375 382 360 363 5,235,000
2014/02/13 382 390 375 378 3,826,000
2014/02/12 390 396 382 394 1,989,000
2014/02/10 390 392 385 389 1,018,000
2014/02/07 369 388 369 386 1,720,000
2014/02/06 363 371 362 367 2,730,000
2014/02/05 364 367 353 360 3,362,000
2014/02/04 370 372 358 359 3,035,000
2014/02/03 390 392 382 384 1,248,000
2014/01/31 403 404 391 391 2,180,000
2014/01/30 398 400 392 396 1,909,000
2014/01/29 399 409 398 409 1,445,000
2014/01/28 389 395 388 392 1,679,000
2014/01/27 396 396 389 391 2,653,000
2014/01/24 408 411 404 407 2,173,000
2014/01/23 419 420 412 412 1,932,000
2014/01/22 421 421 412 418 1,476,000
2014/01/21 419 421 417 418 1,124,000
2014/01/20 417 418 413 417 755,000
2014/01/17 416 417 411 416 1,560,000
2014/01/16 419 423 416 417 1,636,000
2014/01/15 407 419 406 418 2,378,000
2014/01/14 411 412 401 402 2,620,000
2014/01/10 411 417 411 414 2,979,000
2014/01/09 417 418 412 413 2,113,000
2014/01/08 421 422 414 419 2,736,000
2014/01/07 427 429 417 420 3,600,000
2014/01/06 439 442 422 427 3,814,000

このページの先頭へ