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
2020/12/30 2,050 2,050 1,991 1,991 539,500
2020/12/29 2,043 2,060 2,033 2,058 649,800
2020/12/28 2,089 2,092 2,065 2,083 1,043,400
2020/12/25 2,086 2,092 2,060 2,072 548,900
2020/12/24 2,073 2,085 2,057 2,060 459,700
2020/12/23 2,050 2,061 2,042 2,059 256,600
2020/12/22 2,054 2,059 2,035 2,038 403,400
2020/12/21 2,090 2,095 2,054 2,068 290,900
2020/12/18 2,051 2,083 2,042 2,079 359,400
2020/12/17 2,080 2,085 2,049 2,055 272,200
2020/12/16 2,059 2,077 2,050 2,073 231,000
2020/12/15 2,043 2,064 2,037 2,055 238,400
2020/12/14 2,049 2,076 2,046 2,059 218,100
2020/12/11 2,058 2,063 2,038 2,051 352,600
2020/12/10 2,071 2,085 2,061 2,064 227,700
2020/12/09 2,050 2,069 2,046 2,066 266,600
2020/12/08 2,040 2,071 2,033 2,060 211,900
2020/12/07 2,100 2,104 2,055 2,056 282,600
2020/12/04 2,078 2,103 2,066 2,095 396,200
2020/12/03 2,051 2,078 2,040 2,064 346,500
2020/12/02 1,990 2,051 1,986 2,042 436,400
2020/12/01 1,966 2,000 1,965 1,999 386,000
2020/11/30 2,020 2,021 1,950 1,950 587,600
2020/11/27 2,039 2,047 2,026 2,039 290,900
2020/11/26 2,016 2,037 2,005 2,037 325,300
2020/11/25 2,090 2,093 2,038 2,040 312,800
2020/11/24 2,072 2,087 2,053 2,066 413,500
2020/11/20 2,028 2,052 2,019 2,026 325,800
2020/11/19 2,056 2,074 2,027 2,047 255,000
2020/11/18 2,108 2,109 2,083 2,091 239,800
2020/11/17 2,111 2,121 2,094 2,108 369,200
2020/11/16 2,067 2,104 2,067 2,085 489,900
2020/11/13 2,060 2,060 2,020 2,026 506,600
2020/11/12 2,062 2,085 2,044 2,081 495,900
2020/11/11 2,050 2,086 2,043 2,081 655,200
2020/11/10 1,962 2,031 1,958 2,029 888,900
2020/11/09 1,901 1,944 1,883 1,904 677,600
2020/11/06 1,800 1,848 1,795 1,840 479,200
2020/11/05 1,779 1,797 1,755 1,796 357,000
2020/11/04 1,790 1,802 1,768 1,782 292,900
2020/11/02 1,727 1,762 1,727 1,747 295,400
2020/10/30 1,740 1,740 1,697 1,700 421,100
2020/10/29 1,749 1,754 1,735 1,749 274,900
2020/10/28 1,780 1,780 1,753 1,763 371,500
2020/10/27 1,795 1,800 1,781 1,790 267,200
2020/10/26 1,813 1,822 1,796 1,797 271,000
2020/10/23 1,811 1,819 1,804 1,810 185,700
2020/10/22 1,815 1,822 1,803 1,804 244,900
2020/10/21 1,801 1,832 1,792 1,823 324,500
2020/10/20 1,842 1,844 1,809 1,817 271,300
2020/10/19 1,840 1,861 1,840 1,851 204,400
2020/10/16 1,850 1,850 1,828 1,830 291,300
2020/10/15 1,888 1,894 1,852 1,853 280,400
2020/10/14 1,900 1,905 1,889 1,896 165,300
2020/10/13 1,905 1,910 1,894 1,909 120,800
2020/10/12 1,900 1,908 1,891 1,896 163,300
2020/10/09 1,903 1,904 1,888 1,900 287,100
2020/10/08 1,915 1,916 1,890 1,903 312,900
2020/10/07 1,913 1,918 1,891 1,900 452,400
2020/10/06 1,922 1,947 1,910 1,943 305,500
2020/10/05 1,873 1,918 1,867 1,918 320,300
2020/10/02 1,898 1,901 1,839 1,846 430,700
2020/09/30 1,915 1,927 1,886 1,887 368,500
2020/09/29 1,925 1,925 1,903 1,915 247,000
2020/09/28 1,911 1,939 1,900 1,939 450,600
2020/09/25 1,899 1,902 1,878 1,892 294,700
2020/09/24 1,905 1,909 1,861 1,862 405,400
2020/09/23 1,919 1,927 1,907 1,920 249,600
2020/09/18 1,920 1,947 1,920 1,946 402,100
2020/09/17 1,913 1,920 1,895 1,902 464,000
2020/09/16 1,922 1,953 1,917 1,953 256,900
2020/09/15 1,955 1,959 1,917 1,934 352,800
2020/09/14 1,932 1,974 1,925 1,973 357,100
2020/09/11 1,916 1,927 1,904 1,927 451,700
2020/09/10 1,860 1,901 1,852 1,899 405,400
2020/09/09 1,840 1,862 1,833 1,854 374,700
2020/09/08 1,829 1,889 1,826 1,888 358,300
2020/09/07 1,860 1,864 1,814 1,814 426,100
2020/09/04 1,849 1,866 1,843 1,853 257,600
2020/09/03 1,873 1,873 1,860 1,866 210,200
2020/09/02 1,861 1,866 1,836 1,844 221,500
2020/09/01 1,878 1,882 1,858 1,863 232,000
2020/08/31 1,905 1,922 1,871 1,892 735,700
2020/08/28 1,831 1,907 1,831 1,869 865,200
2020/08/27 1,820 1,850 1,804 1,820 564,600
2020/08/26 1,873 1,882 1,839 1,840 471,300
2020/08/25 1,888 1,894 1,873 1,878 337,100
2020/08/24 1,871 1,874 1,853 1,863 213,000
2020/08/21 1,890 1,904 1,873 1,876 210,900
2020/08/20 1,870 1,884 1,862 1,863 265,700
2020/08/19 1,858 1,878 1,852 1,872 274,000
2020/08/18 1,868 1,879 1,842 1,871 365,400
2020/08/17 1,882 1,904 1,872 1,892 384,600
2020/08/14 1,901 1,916 1,896 1,900 382,000
2020/08/13 1,950 1,950 1,907 1,915 377,500
2020/08/12 1,858 1,912 1,851 1,910 554,300
2020/08/11 1,791 1,831 1,777 1,829 608,700
2020/08/07 1,834 1,834 1,762 1,771 1,070,900
2020/08/06 1,892 1,910 1,881 1,889 324,500
2020/08/05 1,923 1,939 1,896 1,928 267,800
2020/08/04 1,863 1,930 1,863 1,927 334,500
2020/08/03 1,850 1,864 1,830 1,849 354,600
2020/07/31 1,880 1,881 1,808 1,811 596,800
2020/07/30 1,882 1,893 1,862 1,891 366,000
2020/07/29 1,891 1,906 1,883 1,890 231,300
2020/07/28 1,929 1,946 1,914 1,923 190,800
2020/07/27 1,900 1,935 1,871 1,935 409,600
2020/07/22 1,929 1,956 1,919 1,931 251,000
2020/07/21 1,945 1,954 1,927 1,947 306,200
2020/07/20 1,992 1,992 1,957 1,958 210,700
2020/07/17 1,981 1,990 1,970 1,984 232,300
2020/07/16 2,019 2,052 1,988 1,997 337,700
2020/07/15 1,997 2,016 1,988 2,015 329,800
2020/07/14 1,969 1,970 1,937 1,967 302,900
2020/07/13 1,945 1,977 1,936 1,972 305,200
2020/07/10 1,906 1,919 1,893 1,896 406,200
2020/07/09 1,956 1,960 1,923 1,927 335,700
2020/07/08 1,971 1,996 1,960 1,960 374,500
2020/07/07 2,022 2,022 1,976 1,996 292,100
2020/07/06 1,961 2,022 1,961 2,011 259,900
2020/07/03 2,009 2,024 1,952 1,965 285,200
2020/07/02 1,978 2,008 1,971 1,993 257,700
2020/07/01 2,018 2,018 1,961 1,966 336,400
2020/06/30 2,046 2,066 2,016 2,021 290,500
2020/06/29 2,009 2,016 1,991 2,003 222,900
2020/06/26 2,023 2,032 2,013 2,026 296,700
2020/06/25 2,006 2,014 1,984 2,007 405,500
2020/06/24 2,060 2,066 2,034 2,041 218,700
2020/06/23 2,073 2,080 2,036 2,063 234,700
2020/06/22 2,041 2,052 2,019 2,052 220,300
2020/06/19 2,064 2,064 2,028 2,034 241,700
2020/06/18 2,031 2,053 2,025 2,044 185,900
2020/06/17 2,057 2,064 2,028 2,042 224,300
2020/06/16 2,002 2,060 1,985 2,060 507,100
2020/06/15 2,028 2,041 1,962 1,962 806,600
2020/06/12 2,075 2,089 2,028 2,082 535,100
2020/06/11 2,198 2,198 2,124 2,125 371,500
2020/06/10 2,221 2,242 2,213 2,226 269,400
2020/06/09 2,300 2,312 2,257 2,268 205,400
2020/06/08 2,270 2,282 2,244 2,282 273,500
2020/06/05 2,248 2,256 2,216 2,233 302,000
2020/06/04 2,269 2,270 2,224 2,242 288,300
2020/06/03 2,263 2,269 2,212 2,232 296,500
2020/06/02 2,171 2,233 2,155 2,226 285,700
2020/06/01 2,149 2,158 2,131 2,147 205,400
2020/05/29 2,181 2,194 2,154 2,155 360,100
2020/05/28 2,214 2,233 2,173 2,193 329,200
2020/05/27 2,162 2,188 2,143 2,188 291,400
2020/05/26 2,066 2,161 2,059 2,156 364,800
2020/05/25 2,024 2,043 2,015 2,037 145,500
2020/05/22 2,033 2,039 1,989 1,994 226,800
2020/05/21 2,058 2,063 2,031 2,032 150,300
2020/05/20 2,060 2,063 2,030 2,032 200,900
2020/05/19 2,086 2,096 2,053 2,063 391,700
2020/05/18 1,962 2,013 1,948 2,008 350,900
2020/05/15 2,010 2,010 1,913 1,922 562,900
2020/05/14 2,030 2,039 1,975 1,976 322,300
2020/05/13 2,040 2,044 2,028 2,035 259,600
2020/05/12 2,091 2,091 2,040 2,058 253,800
2020/05/11 2,015 2,082 2,013 2,071 365,700
2020/05/08 1,978 2,015 1,960 2,015 387,400
2020/05/07 1,984 1,989 1,953 1,959 313,500
2020/05/01 2,054 2,054 1,989 1,992 287,400
2020/04/30 2,045 2,085 2,025 2,065 334,500
2020/04/28 2,033 2,033 2,004 2,015 169,100
2020/04/27 2,019 2,037 1,989 2,030 266,400
2020/04/24 1,985 2,004 1,969 1,993 267,600
2020/04/23 1,926 1,986 1,926 1,986 212,700
2020/04/22 1,925 1,946 1,914 1,934 244,200
2020/04/21 1,945 1,952 1,923 1,947 340,400
2020/04/20 1,954 1,982 1,948 1,975 198,000
2020/04/17 2,002 2,008 1,969 1,983 288,500
2020/04/16 1,993 2,002 1,978 1,986 257,600
2020/04/15 2,010 2,019 1,985 2,010 336,600
2020/04/14 1,984 2,013 1,975 2,003 255,000
2020/04/13 1,998 2,002 1,975 1,982 309,500
2020/04/10 2,062 2,062 1,995 2,024 399,600
2020/04/09 2,000 2,035 1,980 2,035 351,700
2020/04/08 1,942 1,999 1,925 1,993 368,700
2020/04/07 1,955 1,955 1,877 1,935 383,300
2020/04/06 1,896 1,957 1,886 1,919 410,600
2020/04/03 1,942 1,991 1,901 1,915 328,800
2020/04/02 1,940 1,982 1,937 1,940 308,900
2020/04/01 1,962 2,026 1,956 1,968 464,800
2020/03/31 2,054 2,072 1,992 1,993 433,200
2020/03/30 1,994 2,055 1,970 2,052 441,900
2020/03/27 1,986 2,018 1,927 2,010 709,100
2020/03/26 1,965 1,965 1,893 1,922 545,600
2020/03/25 1,909 1,986 1,884 1,976 635,700
2020/03/24 1,792 1,817 1,765 1,817 707,700
2020/03/23 1,746 1,784 1,710 1,774 868,600
2020/03/19 1,683 1,716 1,644 1,695 795,300
2020/03/18 1,692 1,741 1,655 1,660 724,000
2020/03/17 1,650 1,735 1,602 1,685 965,300
2020/03/16 1,769 1,808 1,683 1,688 595,100
2020/03/13 1,752 1,815 1,670 1,749 954,500
2020/03/12 2,001 2,021 1,882 1,912 812,000
2020/03/11 2,038 2,074 2,032 2,038 416,000
2020/03/10 2,000 2,070 1,939 2,056 482,800
2020/03/09 2,093 2,103 2,012 2,037 492,300
2020/03/06 2,197 2,198 2,159 2,170 422,400
2020/03/05 2,250 2,259 2,217 2,227 445,600
2020/03/04 2,150 2,232 2,148 2,201 611,400
2020/03/03 2,245 2,248 2,161 2,163 453,100
2020/03/02 2,122 2,215 2,110 2,189 613,000
2020/02/28 2,181 2,188 2,147 2,164 674,700
2020/02/27 2,267 2,270 2,223 2,231 588,000
2020/02/26 2,302 2,302 2,255 2,284 501,300
2020/02/25 2,300 2,346 2,296 2,321 557,300
2020/02/21 2,447 2,468 2,434 2,436 443,800
2020/02/20 2,501 2,501 2,465 2,473 426,700
2020/02/19 2,505 2,527 2,486 2,496 416,700
2020/02/18 2,543 2,558 2,494 2,501 398,200
2020/02/17 2,622 2,622 2,557 2,559 505,800
2020/02/14 2,750 2,754 2,662 2,684 719,900
2020/02/13 2,712 2,747 2,702 2,724 405,000
2020/02/12 2,708 2,725 2,669 2,725 457,700
2020/02/10 2,680 2,748 2,669 2,734 407,200
2020/02/07 2,730 2,736 2,691 2,703 191,300
2020/02/06 2,723 2,739 2,714 2,717 354,500
2020/02/05 2,674 2,718 2,672 2,706 309,000
2020/02/04 2,641 2,669 2,624 2,666 219,100
2020/02/03 2,630 2,661 2,625 2,657 282,400
2020/01/31 2,664 2,684 2,654 2,665 261,300
2020/01/30 2,636 2,660 2,615 2,624 350,100
2020/01/29 2,670 2,672 2,650 2,669 210,000
2020/01/28 2,650 2,678 2,642 2,668 240,600
2020/01/27 2,642 2,682 2,624 2,678 249,500
2020/01/24 2,652 2,677 2,644 2,672 178,000
2020/01/23 2,670 2,681 2,646 2,669 243,700
2020/01/22 2,635 2,689 2,632 2,684 305,600
2020/01/21 2,610 2,630 2,606 2,627 270,100
2020/01/20 2,625 2,647 2,605 2,616 451,200
2020/01/17 2,701 2,724 2,693 2,717 472,600
2020/01/16 2,675 2,692 2,656 2,686 275,200
2020/01/15 2,652 2,678 2,646 2,665 265,600
2020/01/14 2,622 2,652 2,616 2,652 321,400
2020/01/10 2,616 2,624 2,607 2,622 260,300
2020/01/09 2,586 2,605 2,575 2,596 242,000
2020/01/08 2,540 2,569 2,531 2,555 362,500
2020/01/07 2,543 2,596 2,543 2,590 372,600
2020/01/06 2,543 2,549 2,500 2,510 502,100

このページの先頭へ