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
2018/12/28 2,409 2,413 2,288 2,293 699,100
2018/12/27 2,305 2,422 2,283 2,408 599,300
2018/12/26 2,254 2,286 2,218 2,255 541,800
2018/12/25 2,315 2,324 2,258 2,292 913,500
2018/12/21 2,420 2,427 2,358 2,382 547,500
2018/12/20 2,416 2,436 2,382 2,400 368,200
2018/12/19 2,433 2,461 2,404 2,432 521,500
2018/12/18 2,442 2,458 2,422 2,434 369,300
2018/12/17 2,454 2,478 2,446 2,471 268,100
2018/12/14 2,453 2,481 2,434 2,455 553,900
2018/12/13 2,461 2,490 2,452 2,475 340,900
2018/12/12 2,451 2,469 2,430 2,459 398,700
2018/12/11 2,411 2,440 2,389 2,390 395,300
2018/12/10 2,451 2,453 2,390 2,397 458,400
2018/12/07 2,484 2,492 2,458 2,486 325,400
2018/12/06 2,530 2,534 2,468 2,484 415,300
2018/12/05 2,531 2,541 2,510 2,532 347,200
2018/12/04 2,588 2,599 2,552 2,552 382,600
2018/12/03 2,606 2,614 2,578 2,589 355,900
2018/11/30 2,575 2,597 2,563 2,585 429,000
2018/11/29 2,607 2,617 2,569 2,571 348,600
2018/11/28 2,598 2,615 2,578 2,595 473,500
2018/11/27 2,582 2,623 2,577 2,618 497,700
2018/11/26 2,640 2,655 2,568 2,572 790,700
2018/11/22 2,538 2,643 2,504 2,624 1,387,200
2018/11/21 2,454 2,469 2,435 2,452 392,700
2018/11/20 2,450 2,484 2,432 2,483 650,400
2018/11/19 2,464 2,478 2,440 2,464 440,600
2018/11/16 2,435 2,464 2,430 2,450 390,400
2018/11/15 2,424 2,460 2,412 2,459 255,500
2018/11/14 2,433 2,456 2,424 2,444 350,100
2018/11/13 2,447 2,458 2,398 2,427 368,400
2018/11/12 2,430 2,488 2,421 2,486 360,300
2018/11/09 2,395 2,441 2,395 2,426 558,100
2018/11/08 2,410 2,410 2,375 2,377 495,900
2018/11/07 2,391 2,421 2,373 2,376 551,100
2018/11/06 2,340 2,434 2,327 2,393 1,040,200
2018/11/05 2,359 2,450 2,351 2,375 1,896,200
2018/11/02 2,136 2,214 2,134 2,209 731,900
2018/11/01 2,100 2,159 2,087 2,149 628,700
2018/10/31 2,137 2,153 2,097 2,101 832,900
2018/10/30 2,132 2,152 2,126 2,138 371,400
2018/10/29 2,135 2,153 2,122 2,131 233,900
2018/10/26 2,145 2,154 2,123 2,131 307,900
2018/10/25 2,173 2,173 2,123 2,130 570,100
2018/10/24 2,209 2,220 2,190 2,205 380,000
2018/10/23 2,220 2,224 2,180 2,181 471,200
2018/10/22 2,229 2,255 2,222 2,246 282,000
2018/10/19 2,225 2,245 2,221 2,223 322,800
2018/10/18 2,220 2,256 2,218 2,243 410,900
2018/10/17 2,230 2,241 2,212 2,232 674,400
2018/10/16 2,230 2,248 2,200 2,220 644,300
2018/10/15 2,249 2,270 2,207 2,214 642,500
2018/10/12 2,260 2,304 2,260 2,299 517,300
2018/10/11 2,318 2,324 2,280 2,289 591,600
2018/10/10 2,351 2,384 2,347 2,354 432,900
2018/10/09 2,362 2,379 2,348 2,358 594,000
2018/10/05 2,326 2,356 2,321 2,339 304,200
2018/10/04 2,353 2,353 2,326 2,327 312,400
2018/10/03 2,364 2,380 2,343 2,351 325,100
2018/10/02 2,350 2,383 2,326 2,370 556,800
2018/10/01 2,374 2,378 2,353 2,354 368,800
2018/09/28 2,390 2,412 2,361 2,361 632,100
2018/09/27 2,388 2,410 2,375 2,378 324,900
2018/09/26 2,370 2,396 2,366 2,389 329,500
2018/09/25 2,364 2,399 2,363 2,390 564,800
2018/09/21 2,338 2,364 2,322 2,358 596,800
2018/09/20 2,337 2,337 2,287 2,310 448,000
2018/09/19 2,320 2,348 2,302 2,337 497,000
2018/09/18 2,252 2,300 2,242 2,296 441,700
2018/09/14 2,239 2,258 2,223 2,228 443,300
2018/09/13 2,206 2,231 2,205 2,223 284,600
2018/09/12 2,230 2,238 2,169 2,201 426,500
2018/09/11 2,221 2,241 2,214 2,228 496,700
2018/09/10 2,206 2,210 2,107 2,208 1,130,400
2018/09/07 2,251 2,270 2,240 2,251 346,100
2018/09/06 2,300 2,302 2,252 2,254 458,300
2018/09/05 2,296 2,305 2,283 2,286 316,300
2018/09/04 2,316 2,316 2,293 2,299 279,300
2018/09/03 2,320 2,328 2,308 2,316 305,400
2018/08/31 2,339 2,362 2,322 2,325 600,800
2018/08/30 2,345 2,369 2,340 2,346 430,700
2018/08/29 2,305 2,331 2,289 2,312 528,700
2018/08/28 2,323 2,328 2,303 2,312 510,300
2018/08/27 2,340 2,358 2,335 2,345 277,400
2018/08/24 2,340 2,357 2,335 2,346 245,300
2018/08/23 2,323 2,350 2,315 2,345 333,400
2018/08/22 2,340 2,340 2,313 2,320 656,300
2018/08/21 2,366 2,371 2,348 2,365 189,400
2018/08/20 2,385 2,391 2,364 2,366 170,600
2018/08/17 2,358 2,384 2,351 2,380 229,600
2018/08/16 2,355 2,368 2,347 2,363 322,600
2018/08/15 2,399 2,416 2,360 2,369 342,000
2018/08/14 2,385 2,393 2,371 2,391 469,200
2018/08/13 2,420 2,420 2,372 2,375 511,500
2018/08/10 2,456 2,459 2,428 2,433 314,400
2018/08/09 2,440 2,453 2,426 2,438 310,500
2018/08/08 2,421 2,454 2,416 2,440 397,800
2018/08/07 2,418 2,440 2,391 2,430 635,800
2018/08/06 2,564 2,567 2,411 2,416 1,553,200
2018/08/03 2,666 2,678 2,643 2,664 527,200
2018/08/02 2,673 2,709 2,659 2,680 347,400
2018/08/01 2,693 2,695 2,631 2,660 425,000
2018/07/31 2,712 2,717 2,675 2,698 410,300
2018/07/30 2,738 2,738 2,708 2,711 199,000
2018/07/27 2,747 2,749 2,726 2,746 240,100
2018/07/26 2,732 2,744 2,724 2,741 325,600
2018/07/25 2,710 2,732 2,699 2,701 333,900
2018/07/24 2,697 2,743 2,697 2,716 253,500
2018/07/23 2,700 2,706 2,691 2,694 341,200
2018/07/20 2,689 2,724 2,686 2,704 446,700
2018/07/19 2,690 2,724 2,674 2,692 564,600
2018/07/18 2,745 2,767 2,728 2,740 317,000
2018/07/17 2,687 2,739 2,687 2,726 449,100
2018/07/13 2,655 2,698 2,655 2,687 350,300
2018/07/12 2,630 2,687 2,617 2,652 353,300
2018/07/11 2,670 2,679 2,609 2,643 458,200
2018/07/10 2,675 2,714 2,666 2,685 294,800
2018/07/09 2,670 2,687 2,661 2,681 302,000
2018/07/06 2,705 2,716 2,668 2,668 348,600
2018/07/05 2,701 2,702 2,675 2,681 297,000
2018/07/04 2,670 2,716 2,663 2,707 201,800
2018/07/03 2,696 2,707 2,650 2,683 461,100
2018/07/02 2,779 2,788 2,695 2,696 337,700
2018/06/29 2,778 2,789 2,751 2,776 315,400
2018/06/28 2,812 2,816 2,779 2,779 227,200
2018/06/27 2,822 2,828 2,798 2,814 212,200
2018/06/26 2,771 2,814 2,768 2,808 250,200
2018/06/25 2,795 2,798 2,768 2,771 205,800
2018/06/22 2,786 2,794 2,767 2,784 305,400
2018/06/21 2,813 2,829 2,787 2,794 462,900
2018/06/20 2,827 2,856 2,820 2,848 280,500
2018/06/19 2,830 2,832 2,803 2,806 224,000
2018/06/18 2,877 2,881 2,834 2,834 183,500
2018/06/15 2,880 2,890 2,859 2,860 182,300
2018/06/14 2,867 2,880 2,849 2,854 159,300
2018/06/13 2,877 2,895 2,869 2,869 130,300
2018/06/12 2,850 2,885 2,840 2,873 272,600
2018/06/11 2,832 2,850 2,823 2,831 174,800
2018/06/08 2,810 2,855 2,810 2,816 384,600
2018/06/07 2,840 2,842 2,815 2,827 280,300
2018/06/06 2,828 2,840 2,821 2,833 244,700
2018/06/05 2,830 2,841 2,820 2,828 209,300
2018/06/04 2,814 2,827 2,806 2,825 237,400
2018/06/01 2,781 2,803 2,772 2,790 223,900
2018/05/31 2,767 2,805 2,751 2,800 481,700
2018/05/30 2,802 2,807 2,750 2,757 568,000
2018/05/29 2,808 2,827 2,793 2,825 373,500
2018/05/28 2,850 2,857 2,808 2,808 867,700
2018/05/25 2,926 2,931 2,895 2,898 290,600
2018/05/24 2,898 2,920 2,898 2,914 253,200
2018/05/23 2,909 2,910 2,887 2,900 327,800
2018/05/22 2,924 2,925 2,885 2,915 501,300
2018/05/21 2,941 2,948 2,933 2,934 137,700
2018/05/18 2,958 2,958 2,938 2,941 265,100
2018/05/17 2,972 2,972 2,926 2,938 490,800
2018/05/16 2,993 3,020 2,950 2,972 332,100
2018/05/15 2,968 3,000 2,961 2,982 371,300
2018/05/14 2,920 2,944 2,911 2,937 424,000
2018/05/11 2,841 2,989 2,814 2,920 1,437,800
2018/05/10 3,065 3,100 3,065 3,080 188,700
2018/05/09 3,150 3,160 3,090 3,095 237,300
2018/05/08 3,090 3,140 3,090 3,125 253,200
2018/05/07 3,050 3,115 3,050 3,110 216,300
2018/05/02 3,100 3,115 3,075 3,105 247,600
2018/05/01 3,120 3,145 3,105 3,140 170,800
2018/04/27 3,115 3,135 3,085 3,130 343,800
2018/04/26 3,055 3,090 3,045 3,080 241,800
2018/04/25 3,005 3,040 3,005 3,040 234,600
2018/04/24 3,030 3,035 3,010 3,015 225,100
2018/04/23 3,055 3,065 3,025 3,030 250,300
2018/04/20 3,075 3,095 3,060 3,065 311,000
2018/04/19 3,060 3,110 3,050 3,105 281,000
2018/04/18 3,050 3,085 3,045 3,065 207,400
2018/04/17 3,055 3,075 3,045 3,055 235,700
2018/04/16 3,040 3,070 3,020 3,065 178,900
2018/04/13 3,035 3,045 3,015 3,020 223,300
2018/04/12 3,015 3,050 2,977 3,035 437,000
2018/04/11 3,075 3,080 3,035 3,050 370,700
2018/04/10 3,225 3,230 3,145 3,145 359,800
2018/04/09 3,195 3,245 3,185 3,235 163,600
2018/04/06 3,180 3,215 3,165 3,190 217,200
2018/04/05 3,135 3,205 3,130 3,195 316,600
2018/04/04 3,100 3,120 3,055 3,110 248,900
2018/04/03 3,045 3,090 3,040 3,075 170,400
2018/04/02 3,090 3,110 3,060 3,075 241,300
2018/03/30 3,110 3,125 3,085 3,100 189,200
2018/03/29 3,060 3,095 3,050 3,090 243,800
2018/03/28 3,015 3,040 2,988 3,010 251,100
2018/03/27 2,975 3,055 2,973 3,055 263,400
2018/03/26 2,950 2,978 2,937 2,978 276,900
2018/03/23 2,987 3,020 2,958 2,966 419,000
2018/03/22 3,025 3,050 2,998 3,040 297,900
2018/03/20 2,990 3,005 2,973 2,998 230,200
2018/03/19 3,040 3,045 2,990 3,005 246,600
2018/03/16 3,090 3,090 3,060 3,065 207,700
2018/03/15 3,060 3,090 3,050 3,085 134,900
2018/03/14 3,050 3,075 3,040 3,070 165,600
2018/03/13 3,035 3,070 3,020 3,065 220,500
2018/03/12 3,080 3,080 3,015 3,040 202,600
2018/03/09 3,010 3,085 3,010 3,035 477,000
2018/03/08 3,005 3,005 2,962 2,988 311,900
2018/03/07 2,978 2,997 2,965 2,983 283,900
2018/03/06 3,000 3,010 2,979 2,986 222,400
2018/03/05 2,950 2,974 2,947 2,970 331,300
2018/03/02 2,984 2,995 2,958 2,969 399,700
2018/03/01 3,065 3,065 3,005 3,015 299,300
2018/02/28 3,095 3,095 3,045 3,045 399,500
2018/02/27 3,170 3,170 3,080 3,100 554,800
2018/02/26 3,205 3,220 3,180 3,200 180,100
2018/02/23 3,155 3,175 3,145 3,170 147,300
2018/02/22 3,145 3,170 3,125 3,150 310,500
2018/02/21 3,200 3,225 3,180 3,205 221,200
2018/02/20 3,215 3,245 3,195 3,205 247,100
2018/02/19 3,135 3,210 3,135 3,200 318,200
2018/02/16 3,060 3,115 3,020 3,110 702,500
2018/02/15 3,175 3,240 3,165 3,200 367,200
2018/02/14 3,080 3,150 3,075 3,130 402,000
2018/02/13 3,065 3,110 3,055 3,075 370,200
2018/02/09 3,025 3,075 3,020 3,055 396,100
2018/02/08 3,105 3,145 3,095 3,120 272,000
2018/02/07 3,155 3,215 3,105 3,110 415,900
2018/02/06 3,175 3,200 3,055 3,120 548,200
2018/02/05 3,310 3,345 3,270 3,275 255,600
2018/02/02 3,305 3,380 3,305 3,365 201,100
2018/02/01 3,290 3,345 3,270 3,340 187,500
2018/01/31 3,310 3,350 3,275 3,280 254,600
2018/01/30 3,330 3,350 3,300 3,305 202,400
2018/01/29 3,385 3,390 3,350 3,355 162,200
2018/01/26 3,380 3,445 3,380 3,385 282,900
2018/01/25 3,355 3,385 3,355 3,365 229,000
2018/01/24 3,365 3,390 3,360 3,375 149,400
2018/01/23 3,330 3,380 3,325 3,365 243,700
2018/01/22 3,330 3,340 3,305 3,330 127,100
2018/01/19 3,310 3,350 3,290 3,320 190,900
2018/01/18 3,375 3,375 3,285 3,295 444,400
2018/01/17 3,360 3,395 3,350 3,360 320,200
2018/01/16 3,345 3,390 3,345 3,360 211,000
2018/01/15 3,365 3,380 3,345 3,350 199,500
2018/01/12 3,405 3,410 3,365 3,365 316,200
2018/01/11 3,445 3,445 3,410 3,420 247,000
2018/01/10 3,505 3,525 3,460 3,460 323,600
2018/01/09 3,525 3,545 3,510 3,540 212,600
2018/01/05 3,465 3,550 3,415 3,540 615,100
2018/01/04 3,450 3,480 3,435 3,480 311,800

このページの先頭へ