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
2021/12/30 2,184 2,208 2,157 2,183 377,600
2021/12/29 2,222 2,237 2,172 2,185 693,000
2021/12/28 2,260 2,271 2,240 2,271 988,500
2021/12/27 2,272 2,273 2,233 2,237 821,000
2021/12/24 2,278 2,278 2,244 2,269 566,000
2021/12/23 2,264 2,272 2,257 2,269 234,600
2021/12/22 2,257 2,277 2,248 2,257 246,400
2021/12/21 2,272 2,276 2,252 2,258 210,200
2021/12/20 2,235 2,252 2,227 2,240 314,500
2021/12/17 2,276 2,284 2,253 2,260 401,600
2021/12/16 2,275 2,283 2,246 2,270 371,900
2021/12/15 2,229 2,274 2,228 2,251 414,800
2021/12/14 2,280 2,307 2,267 2,270 265,100
2021/12/13 2,304 2,312 2,280 2,280 185,300
2021/12/10 2,266 2,296 2,260 2,279 288,400
2021/12/09 2,280 2,290 2,269 2,269 235,800
2021/12/08 2,298 2,307 2,278 2,284 339,800
2021/12/07 2,279 2,323 2,266 2,315 328,300
2021/12/06 2,233 2,267 2,229 2,243 292,000
2021/12/03 2,172 2,238 2,157 2,233 272,000
2021/12/02 2,140 2,170 2,133 2,146 278,200
2021/12/01 2,170 2,199 2,161 2,164 318,600
2021/11/30 2,219 2,249 2,180 2,180 384,900
2021/11/29 2,222 2,250 2,207 2,207 287,300
2021/11/26 2,315 2,315 2,253 2,265 299,000
2021/11/25 2,334 2,339 2,321 2,322 130,800
2021/11/24 2,314 2,340 2,308 2,334 207,800
2021/11/22 2,290 2,308 2,272 2,302 170,500
2021/11/19 2,309 2,322 2,295 2,308 153,400
2021/11/18 2,306 2,325 2,277 2,315 270,700
2021/11/17 2,350 2,354 2,311 2,311 238,400
2021/11/16 2,352 2,381 2,341 2,344 196,400
2021/11/15 2,351 2,365 2,334 2,343 224,400
2021/11/12 2,307 2,358 2,307 2,346 288,300
2021/11/11 2,295 2,328 2,287 2,320 314,400
2021/11/10 2,385 2,389 2,293 2,311 560,900
2021/11/09 2,452 2,468 2,396 2,399 246,500
2021/11/08 2,488 2,492 2,452 2,457 220,000
2021/11/05 2,500 2,504 2,445 2,454 272,700
2021/11/04 2,532 2,539 2,509 2,526 279,000
2021/11/02 2,508 2,528 2,502 2,513 192,300
2021/11/01 2,500 2,534 2,488 2,532 260,000
2021/10/29 2,432 2,473 2,416 2,470 244,500
2021/10/28 2,402 2,460 2,389 2,445 249,100
2021/10/27 2,443 2,462 2,425 2,433 195,900
2021/10/26 2,460 2,465 2,438 2,457 194,200
2021/10/25 2,475 2,479 2,444 2,444 222,800
2021/10/22 2,495 2,517 2,480 2,498 198,400
2021/10/21 2,550 2,557 2,505 2,511 205,500
2021/10/20 2,560 2,574 2,548 2,557 166,800
2021/10/19 2,560 2,576 2,532 2,551 140,300
2021/10/18 2,580 2,580 2,542 2,565 198,200
2021/10/15 2,570 2,574 2,554 2,566 143,900
2021/10/14 2,537 2,578 2,522 2,569 145,900
2021/10/13 2,563 2,578 2,540 2,540 123,100
2021/10/12 2,581 2,583 2,551 2,567 138,200
2021/10/11 2,552 2,591 2,545 2,590 147,800
2021/10/08 2,585 2,597 2,555 2,555 169,500
2021/10/07 2,587 2,588 2,556 2,567 163,600
2021/10/06 2,547 2,586 2,531 2,567 214,000
2021/10/05 2,561 2,573 2,527 2,560 242,300
2021/10/04 2,526 2,570 2,516 2,565 225,500
2021/10/01 2,555 2,565 2,507 2,521 299,800
2021/09/30 2,588 2,610 2,568 2,575 397,500
2021/09/29 2,559 2,583 2,553 2,581 286,400
2021/09/28 2,548 2,589 2,546 2,581 327,700
2021/09/27 2,519 2,548 2,509 2,541 193,800
2021/09/24 2,519 2,529 2,511 2,521 233,500
2021/09/22 2,510 2,512 2,469 2,469 230,900
2021/09/21 2,527 2,543 2,502 2,519 208,000
2021/09/17 2,552 2,570 2,530 2,560 344,500
2021/09/16 2,548 2,556 2,529 2,552 207,100
2021/09/15 2,540 2,548 2,507 2,515 144,800
2021/09/14 2,560 2,571 2,545 2,570 246,200
2021/09/13 2,529 2,554 2,520 2,546 168,600
2021/09/10 2,529 2,546 2,509 2,533 365,200
2021/09/09 2,450 2,519 2,449 2,519 394,000
2021/09/08 2,455 2,466 2,435 2,458 392,800
2021/09/07 2,501 2,513 2,473 2,479 338,500
2021/09/06 2,503 2,522 2,473 2,483 428,200
2021/09/03 2,450 2,484 2,448 2,473 301,500
2021/09/02 2,433 2,447 2,410 2,447 210,800
2021/09/01 2,380 2,439 2,375 2,423 259,800
2021/08/31 2,349 2,386 2,336 2,372 191,000
2021/08/30 2,380 2,388 2,351 2,358 153,300
2021/08/27 2,390 2,393 2,356 2,360 173,500
2021/08/26 2,403 2,414 2,377 2,413 216,200
2021/08/25 2,365 2,410 2,364 2,399 194,700
2021/08/24 2,387 2,392 2,341 2,373 325,900
2021/08/23 2,351 2,369 2,335 2,352 198,400
2021/08/20 2,370 2,386 2,317 2,325 168,800
2021/08/19 2,330 2,372 2,330 2,366 176,300
2021/08/18 2,326 2,362 2,325 2,356 180,200
2021/08/17 2,337 2,358 2,327 2,332 186,200
2021/08/16 2,346 2,348 2,305 2,309 195,500
2021/08/13 2,349 2,366 2,329 2,353 218,400
2021/08/12 2,396 2,396 2,335 2,336 220,100
2021/08/11 2,331 2,383 2,324 2,365 359,300
2021/08/10 2,413 2,438 2,301 2,318 568,400
2021/08/06 2,423 2,440 2,384 2,391 275,200
2021/08/05 2,354 2,421 2,349 2,417 257,400
2021/08/04 2,375 2,384 2,365 2,383 225,000
2021/08/03 2,346 2,382 2,345 2,371 220,700
2021/08/02 2,331 2,376 2,319 2,374 221,000
2021/07/30 2,346 2,356 2,317 2,323 210,800
2021/07/29 2,359 2,397 2,353 2,358 305,600
2021/07/28 2,345 2,362 2,331 2,356 200,900
2021/07/27 2,325 2,355 2,321 2,355 206,800
2021/07/26 2,336 2,345 2,315 2,327 245,500
2021/07/21 2,302 2,316 2,285 2,296 230,500
2021/07/20 2,250 2,290 2,237 2,284 307,400
2021/07/19 2,308 2,317 2,295 2,297 210,400
2021/07/16 2,336 2,354 2,328 2,339 134,800
2021/07/15 2,343 2,365 2,330 2,334 193,600
2021/07/14 2,336 2,367 2,334 2,360 157,800
2021/07/13 2,358 2,365 2,341 2,364 185,400
2021/07/12 2,345 2,355 2,323 2,344 253,500
2021/07/09 2,280 2,377 2,253 2,307 388,700
2021/07/08 2,346 2,360 2,300 2,301 354,800
2021/07/07 2,297 2,349 2,293 2,346 250,800
2021/07/06 2,346 2,354 2,325 2,347 156,600
2021/07/05 2,306 2,331 2,301 2,322 190,800
2021/07/02 2,329 2,344 2,306 2,321 211,000
2021/07/01 2,313 2,316 2,295 2,304 146,300
2021/06/30 2,305 2,323 2,298 2,312 208,100
2021/06/29 2,296 2,313 2,272 2,311 203,600
2021/06/28 2,330 2,330 2,307 2,319 216,000
2021/06/25 2,325 2,333 2,299 2,317 164,500
2021/06/24 2,290 2,299 2,280 2,295 162,800
2021/06/23 2,316 2,333 2,292 2,301 298,600
2021/06/22 2,349 2,362 2,314 2,341 502,300
2021/06/21 2,347 2,347 2,273 2,290 407,500
2021/06/18 2,391 2,397 2,366 2,367 293,400
2021/06/17 2,382 2,397 2,373 2,378 180,300
2021/06/16 2,357 2,440 2,337 2,392 504,400
2021/06/15 2,307 2,334 2,296 2,330 209,400
2021/06/14 2,324 2,350 2,304 2,309 212,800
2021/06/11 2,338 2,345 2,295 2,302 773,300
2021/06/10 2,373 2,381 2,325 2,357 356,400
2021/06/09 2,321 2,371 2,321 2,343 339,700
2021/06/08 2,230 2,316 2,230 2,314 699,700
2021/06/07 2,256 2,263 2,211 2,230 178,200
2021/06/04 2,200 2,228 2,200 2,220 422,100
2021/06/03 2,153 2,220 2,149 2,214 573,600
2021/06/02 2,115 2,152 2,109 2,146 366,000
2021/06/01 2,154 2,164 2,122 2,128 258,500
2021/05/31 2,179 2,179 2,141 2,147 425,300
2021/05/28 2,201 2,213 2,179 2,183 297,900
2021/05/27 2,230 2,233 2,168 2,172 503,300
2021/05/26 2,220 2,250 2,220 2,239 242,300
2021/05/25 2,220 2,249 2,210 2,225 222,300
2021/05/24 2,173 2,227 2,171 2,211 216,700
2021/05/21 2,198 2,204 2,173 2,174 147,400
2021/05/20 2,180 2,209 2,177 2,194 150,400
2021/05/19 2,208 2,236 2,180 2,194 286,600
2021/05/18 2,215 2,250 2,211 2,241 223,000
2021/05/17 2,210 2,244 2,177 2,205 330,100
2021/05/14 2,180 2,215 2,172 2,210 323,800
2021/05/13 2,169 2,209 2,165 2,170 231,100
2021/05/12 2,178 2,194 2,142 2,161 467,400
2021/05/11 2,239 2,264 2,188 2,197 351,600
2021/05/10 2,273 2,286 2,225 2,240 421,100
2021/05/07 2,236 2,287 2,227 2,275 305,000
2021/05/06 2,180 2,228 2,180 2,216 337,900
2021/04/30 2,155 2,194 2,155 2,174 194,400
2021/04/28 2,170 2,179 2,148 2,155 219,400
2021/04/27 2,180 2,192 2,162 2,172 225,600
2021/04/26 2,185 2,185 2,146 2,176 199,600
2021/04/23 2,132 2,187 2,128 2,178 160,400
2021/04/22 2,157 2,178 2,142 2,149 240,800
2021/04/21 2,140 2,142 2,113 2,130 277,800
2021/04/20 2,224 2,224 2,172 2,177 290,400
2021/04/19 2,278 2,282 2,230 2,236 157,300
2021/04/16 2,257 2,268 2,235 2,264 171,500
2021/04/15 2,231 2,253 2,231 2,253 134,400
2021/04/14 2,229 2,239 2,201 2,219 165,500
2021/04/13 2,290 2,301 2,241 2,241 235,500
2021/04/12 2,291 2,309 2,267 2,290 199,900
2021/04/09 2,229 2,294 2,229 2,276 283,100
2021/04/08 2,293 2,293 2,215 2,226 253,900
2021/04/07 2,283 2,302 2,267 2,290 259,100
2021/04/06 2,307 2,317 2,263 2,283 219,600
2021/04/05 2,300 2,325 2,292 2,303 256,700
2021/04/02 2,280 2,290 2,249 2,275 279,800
2021/04/01 2,281 2,299 2,266 2,271 278,400
2021/03/31 2,307 2,322 2,283 2,293 260,100
2021/03/30 2,357 2,370 2,327 2,335 252,100
2021/03/29 2,373 2,382 2,321 2,341 352,300
2021/03/26 2,340 2,345 2,310 2,333 211,500
2021/03/25 2,282 2,316 2,275 2,301 168,200
2021/03/24 2,303 2,310 2,251 2,265 272,200
2021/03/23 2,345 2,357 2,323 2,323 237,100
2021/03/22 2,371 2,384 2,346 2,353 218,600
2021/03/19 2,378 2,406 2,364 2,396 376,700
2021/03/18 2,380 2,406 2,349 2,365 240,200
2021/03/17 2,357 2,379 2,345 2,370 198,800
2021/03/16 2,389 2,389 2,353 2,367 161,000
2021/03/15 2,356 2,402 2,356 2,395 233,500
2021/03/12 2,353 2,353 2,301 2,345 461,000
2021/03/11 2,429 2,461 2,368 2,370 304,600
2021/03/10 2,360 2,455 2,351 2,414 569,000
2021/03/09 2,269 2,397 2,268 2,395 507,000
2021/03/08 2,238 2,264 2,212 2,227 262,300
2021/03/05 2,200 2,207 2,171 2,206 209,300
2021/03/04 2,208 2,208 2,156 2,173 217,800
2021/03/03 2,205 2,213 2,184 2,208 171,400
2021/03/02 2,221 2,224 2,178 2,187 253,100
2021/03/01 2,209 2,221 2,185 2,197 221,000
2021/02/26 2,297 2,297 2,184 2,185 429,200
2021/02/25 2,305 2,320 2,283 2,313 260,800
2021/02/24 2,275 2,297 2,246 2,283 333,300
2021/02/22 2,222 2,278 2,217 2,244 270,300
2021/02/19 2,240 2,245 2,195 2,198 263,800
2021/02/18 2,240 2,268 2,236 2,249 270,500
2021/02/17 2,219 2,263 2,205 2,237 355,200
2021/02/16 2,200 2,235 2,192 2,219 289,100
2021/02/15 2,218 2,223 2,169 2,199 312,500
2021/02/12 2,246 2,246 2,154 2,191 643,900
2021/02/10 2,191 2,249 2,182 2,249 322,200
2021/02/09 2,189 2,208 2,159 2,203 495,900
2021/02/08 2,148 2,185 2,139 2,185 442,200
2021/02/05 2,084 2,142 2,079 2,139 487,300
2021/02/04 2,064 2,085 2,061 2,079 245,700
2021/02/03 2,051 2,074 2,044 2,074 270,000
2021/02/02 2,022 2,051 2,005 2,051 334,900
2021/02/01 2,028 2,042 2,008 2,020 297,400
2021/01/29 2,028 2,039 2,014 2,028 272,000
2021/01/28 2,002 2,044 1,996 2,041 335,900
2021/01/27 2,015 2,043 2,006 2,043 313,400
2021/01/26 1,997 2,006 1,987 2,004 248,300
2021/01/25 1,985 2,010 1,973 2,000 225,900
2021/01/22 1,964 1,977 1,947 1,973 237,500
2021/01/21 1,998 2,017 1,971 1,976 294,300
2021/01/20 1,973 1,994 1,966 1,992 308,500
2021/01/19 1,963 1,984 1,954 1,984 252,400
2021/01/18 1,980 1,983 1,950 1,958 241,000
2021/01/15 1,985 1,990 1,971 1,986 238,900
2021/01/14 1,970 1,994 1,958 1,985 322,200
2021/01/13 1,964 1,970 1,940 1,968 228,300
2021/01/12 1,968 1,975 1,955 1,962 233,300
2021/01/08 1,970 1,977 1,932 1,973 309,600
2021/01/07 1,962 1,984 1,955 1,965 479,500
2021/01/06 1,901 1,949 1,896 1,938 319,900
2021/01/05 1,894 1,922 1,884 1,909 443,300
2021/01/04 1,994 1,997 1,901 1,902 535,400

このページの先頭へ