ＳＡＡＦホールディングス(1447)の株価時系列情報
ＳＡＡＦホールディングス(1447)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 272 | 272 | 261 | 264 | 59,800 |
| 2025/06/12 | 261 | 267 | 261 | 267 | 28,200 |
| 2025/06/11 | 259 | 263 | 259 | 261 | 25,600 |
| 2025/06/10 | 259 | 264 | 259 | 260 | 35,400 |
| 2025/06/09 | 263 | 263 | 257 | 260 | 60,000 |
| 2025/06/06 | 264 | 264 | 261 | 262 | 34,700 |
| 2025/06/05 | 262 | 264 | 261 | 263 | 11,000 |
| 2025/06/04 | 264 | 266 | 262 | 263 | 25,000 |
| 2025/06/03 | 267 | 267 | 261 | 266 | 58,300 |
| 2025/06/02 | 268 | 268 | 263 | 263 | 62,400 |
| 2025/05/30 | 262 | 266 | 262 | 265 | 24,000 |
| 2025/05/29 | 265 | 265 | 261 | 262 | 37,700 |
| 2025/05/28 | 274 | 274 | 261 | 263 | 135,900 |
| 2025/05/27 | 270 | 272 | 267 | 269 | 29,900 |
| 2025/05/26 | 267 | 271 | 267 | 268 | 18,700 |
| 2025/05/23 | 277 | 277 | 269 | 270 | 38,700 |
| 2025/05/22 | 271 | 275 | 269 | 273 | 49,300 |
| 2025/05/21 | 275 | 276 | 271 | 271 | 28,300 |
| 2025/05/20 | 275 | 277 | 275 | 276 | 20,200 |
| 2025/05/19 | 276 | 278 | 271 | 277 | 96,000 |
| 2025/05/16 | 282 | 282 | 275 | 277 | 79,500 |
| 2025/05/15 | 278 | 282 | 278 | 282 | 48,200 |
| 2025/05/14 | 277 | 281 | 277 | 281 | 41,100 |
| 2025/05/13 | 281 | 281 | 277 | 280 | 48,100 |
| 2025/05/12 | 277 | 280 | 277 | 280 | 52,800 |
| 2025/05/09 | 280 | 280 | 277 | 280 | 38,400 |
| 2025/05/08 | 280 | 280 | 276 | 280 | 39,600 |
| 2025/05/07 | 279 | 290 | 277 | 279 | 310,500 |
| 2025/05/02 | 284 | 284 | 276 | 281 | 57,300 |
| 2025/05/01 | 281 | 287 | 273 | 282 | 119,700 |
| 2025/04/30 | 288 | 290 | 280 | 281 | 65,000 |
| 2025/04/28 | 283 | 285 | 283 | 283 | 24,800 |
| 2025/04/25 | 285 | 287 | 281 | 286 | 61,300 |
| 2025/04/24 | 284 | 284 | 278 | 282 | 45,100 |
| 2025/04/23 | 286 | 286 | 278 | 281 | 47,200 |
| 2025/04/22 | 285 | 290 | 280 | 283 | 39,400 |
| 2025/04/21 | 286 | 289 | 286 | 286 | 27,300 |
| 2025/04/18 | 287 | 292 | 285 | 285 | 67,500 |
| 2025/04/17 | 281 | 288 | 281 | 285 | 31,300 |
| 2025/04/16 | 286 | 286 | 279 | 281 | 51,900 |
| 2025/04/15 | 285 | 286 | 281 | 284 | 38,600 |
| 2025/04/14 | 285 | 295 | 274 | 282 | 324,500 |
| 2025/04/11 | 283 | 294 | 270 | 284 | 529,700 |
| 2025/04/10 | 298 | 298 | 286 | 291 | 197,000 |
| 2025/04/09 | 280 | 280 | 262 | 277 | 226,000 |
| 2025/04/08 | 271 | 295 | 271 | 283 | 289,600 |
| 2025/04/07 | 263 | 276 | 258 | 263 | 274,700 |
| 2025/04/04 | 296 | 297 | 272 | 289 | 232,500 |
| 2025/04/03 | 303 | 311 | 296 | 304 | 262,000 |
| 2025/04/02 | 329 | 329 | 310 | 311 | 128,400 |
| 2025/04/01 | 338 | 340 | 326 | 326 | 82,600 |
| 2025/03/31 | 344 | 344 | 337 | 337 | 132,200 |
| 2025/03/28 | 352 | 360 | 345 | 345 | 359,300 |
| 2025/03/27 | 352 | 358 | 346 | 358 | 200,500 |
| 2025/03/26 | 350 | 359 | 348 | 349 | 259,100 |
| 2025/03/25 | 350 | 352 | 340 | 349 | 333,100 |
| 2025/03/24 | 346 | 355 | 344 | 349 | 268,800 |
| 2025/03/21 | 342 | 351 | 338 | 348 | 299,400 |
| 2025/03/19 | 345 | 348 | 339 | 347 | 169,800 |
| 2025/03/18 | 343 | 350 | 342 | 345 | 97,400 |
| 2025/03/17 | 346 | 348 | 339 | 344 | 102,400 |
| 2025/03/14 | 347 | 351 | 335 | 345 | 281,300 |
| 2025/03/13 | 340 | 352 | 336 | 347 | 637,500 |
| 2025/03/12 | 330 | 344 | 330 | 340 | 640,000 |
| 2025/03/11 | 329 | 334 | 322 | 330 | 480,900 |
| 2025/03/10 | 318 | 337 | 316 | 336 | 470,100 |
| 2025/03/07 | 315 | 323 | 313 | 318 | 117,700 |
| 2025/03/06 | 322 | 322 | 314 | 317 | 186,500 |
| 2025/03/05 | 318 | 323 | 316 | 316 | 108,100 |
| 2025/03/04 | 320 | 323 | 315 | 318 | 90,400 |
| 2025/03/03 | 315 | 324 | 309 | 320 | 126,300 |
| 2025/02/28 | 321 | 327 | 310 | 321 | 269,700 |
| 2025/02/27 | 328 | 331 | 316 | 317 | 184,100 |
| 2025/02/26 | 318 | 330 | 318 | 328 | 157,000 |
| 2025/02/25 | 321 | 332 | 316 | 322 | 306,400 |
| 2025/02/21 | 321 | 335 | 316 | 329 | 422,200 |
| 2025/02/20 | 318 | 322 | 311 | 320 | 176,600 |
| 2025/02/19 | 302 | 322 | 300 | 319 | 254,100 |
| 2025/02/18 | 291 | 310 | 284 | 303 | 336,400 |
| 2025/02/17 | 278 | 296 | 278 | 288 | 701,600 |
| 2025/02/14 | 349 | 352 | 345 | 348 | 162,300 |
| 2025/02/13 | 352 | 352 | 343 | 348 | 163,300 |
| 2025/02/12 | 347 | 352 | 342 | 351 | 83,500 |
| 2025/02/10 | 340 | 354 | 340 | 347 | 109,600 |
| 2025/02/07 | 348 | 348 | 339 | 339 | 57,300 |
| 2025/02/06 | 348 | 348 | 340 | 348 | 72,200 |
| 2025/02/05 | 343 | 348 | 340 | 348 | 78,600 |
| 2025/02/04 | 347 | 347 | 340 | 344 | 68,800 |
| 2025/02/03 | 341 | 351 | 336 | 343 | 144,800 |
| 2025/01/31 | 344 | 352 | 343 | 348 | 214,300 |
| 2025/01/30 | 337 | 345 | 336 | 342 | 148,200 |
| 2025/01/29 | 335 | 346 | 335 | 336 | 165,500 |
| 2025/01/28 | 323 | 339 | 321 | 338 | 148,800 |
| 2025/01/27 | 332 | 337 | 323 | 323 | 117,100 |
| 2025/01/24 | 342 | 342 | 329 | 331 | 332,600 |
| 2025/01/23 | 336 | 350 | 335 | 336 | 272,900 |
| 2025/01/22 | 337 | 341 | 336 | 338 | 92,500 |
| 2025/01/21 | 336 | 341 | 331 | 339 | 125,200 |
| 2025/01/20 | 334 | 338 | 332 | 334 | 108,800 |
| 2025/01/17 | 328 | 334 | 326 | 334 | 115,400 |
| 2025/01/16 | 330 | 336 | 326 | 331 | 177,900 |
| 2025/01/15 | 346 | 346 | 325 | 330 | 207,200 |
| 2025/01/14 | 337 | 347 | 330 | 346 | 194,100 |
| 2025/01/10 | 328 | 347 | 325 | 337 | 291,700 |
| 2025/01/09 | 331 | 337 | 321 | 330 | 168,100 |
| 2025/01/08 | 314 | 332 | 314 | 331 | 310,500 |
| 2025/01/07 | 320 | 325 | 314 | 320 | 155,500 |
| 2025/01/06 | 315 | 321 | 310 | 318 | 210,000 |
| 2024/12/30 | 303 | 325 | 303 | 322 | 387,000 |
| 2024/12/27 | 296 | 310 | 296 | 307 | 135,700 |
| 2024/12/26 | 291 | 299 | 291 | 295 | 183,500 |
| 2024/12/25 | 299 | 299 | 291 | 294 | 56,800 |
| 2024/12/24 | 297 | 300 | 295 | 295 | 49,500 |
| 2024/12/23 | 300 | 302 | 295 | 297 | 69,700 |
| 2024/12/20 | 293 | 304 | 293 | 303 | 167,800 |
| 2024/12/19 | 289 | 299 | 287 | 299 | 127,400 |
| 2024/12/18 | 292 | 296 | 286 | 295 | 149,900 |
| 2024/12/17 | 292 | 292 | 289 | 289 | 60,700 |
| 2024/12/16 | 298 | 299 | 292 | 293 | 62,500 |
| 2024/12/13 | 308 | 308 | 301 | 301 | 70,000 |
| 2024/12/12 | 298 | 302 | 298 | 301 | 85,700 |
| 2024/12/11 | 294 | 296 | 294 | 294 | 31,600 |
| 2024/12/10 | 299 | 299 | 294 | 295 | 43,900 |
| 2024/12/09 | 297 | 303 | 297 | 301 | 78,300 |
| 2024/12/06 | 294 | 296 | 290 | 296 | 52,500 |
| 2024/12/05 | 295 | 297 | 291 | 295 | 72,200 |
| 2024/12/04 | 298 | 299 | 290 | 291 | 154,000 |
| 2024/12/03 | 306 | 309 | 299 | 299 | 88,700 |
| 2024/12/02 | 300 | 304 | 297 | 300 | 85,200 |
| 2024/11/29 | 302 | 302 | 296 | 296 | 67,800 |
| 2024/11/28 | 303 | 304 | 297 | 297 | 67,700 |
| 2024/11/27 | 321 | 322 | 300 | 303 | 178,400 |
| 2024/11/26 | 316 | 321 | 306 | 320 | 258,600 |
| 2024/11/25 | 322 | 322 | 312 | 316 | 163,000 |
| 2024/11/22 | 315 | 324 | 315 | 315 | 266,600 |
| 2024/11/21 | 306 | 323 | 306 | 315 | 234,400 |
| 2024/11/20 | 308 | 315 | 305 | 310 | 174,700 |
| 2024/11/19 | 297 | 306 | 296 | 305 | 143,900 |
| 2024/11/18 | 287 | 300 | 287 | 297 | 111,900 |
| 2024/11/15 | 322 | 325 | 293 | 293 | 379,500 |
| 2024/11/14 | 337 | 338 | 329 | 336 | 141,400 |
| 2024/11/13 | 330 | 339 | 330 | 335 | 98,600 |
| 2024/11/12 | 338 | 341 | 330 | 330 | 68,200 |
| 2024/11/11 | 339 | 341 | 336 | 338 | 90,300 |
| 2024/11/08 | 339 | 342 | 332 | 340 | 232,900 |
| 2024/11/07 | 329 | 342 | 325 | 338 | 424,300 |
| 2024/11/06 | 333 | 336 | 326 | 327 | 136,400 |
| 2024/11/05 | 333 | 336 | 322 | 336 | 163,700 |
| 2024/11/01 | 327 | 333 | 326 | 333 | 91,100 |
| 2024/10/31 | 329 | 332 | 326 | 332 | 90,400 |
| 2024/10/30 | 324 | 334 | 322 | 326 | 196,900 |
| 2024/10/29 | 308 | 327 | 308 | 326 | 179,000 |
| 2024/10/28 | 302 | 313 | 301 | 309 | 120,500 |
| 2024/10/25 | 319 | 319 | 302 | 302 | 191,700 |
| 2024/10/24 | 312 | 319 | 309 | 317 | 83,100 |
| 2024/10/23 | 316 | 326 | 305 | 312 | 288,900 |
| 2024/10/22 | 327 | 329 | 315 | 317 | 206,800 |
| 2024/10/21 | 327 | 333 | 323 | 327 | 149,200 |
| 2024/10/18 | 319 | 329 | 316 | 327 | 186,500 |
| 2024/10/17 | 326 | 327 | 319 | 321 | 94,500 |
| 2024/10/16 | 329 | 329 | 322 | 325 | 203,900 |
| 2024/10/15 | 325 | 329 | 323 | 326 | 232,200 |
| 2024/10/11 | 321 | 325 | 319 | 323 | 136,700 |
| 2024/10/10 | 323 | 323 | 315 | 321 | 123,900 |
| 2024/10/09 | 322 | 325 | 316 | 319 | 140,600 |
| 2024/10/08 | 313 | 323 | 310 | 319 | 301,000 |
| 2024/10/07 | 315 | 319 | 313 | 315 | 309,000 |
| 2024/10/04 | 310 | 318 | 310 | 314 | 236,300 |
| 2024/10/03 | 312 | 317 | 309 | 309 | 135,500 |
| 2024/10/02 | 313 | 317 | 308 | 311 | 171,800 |
| 2024/10/01 | 312 | 316 | 307 | 310 | 162,500 |
| 2024/09/30 | 301 | 309 | 300 | 309 | 137,300 |
| 2024/09/27 | 301 | 313 | 299 | 312 | 223,200 |
| 2024/09/26 | 299 | 301 | 295 | 299 | 127,500 |
| 2024/09/25 | 301 | 304 | 295 | 298 | 120,400 |
| 2024/09/24 | 298 | 301 | 292 | 299 | 209,000 |
| 2024/09/20 | 295 | 295 | 290 | 293 | 103,800 |
| 2024/09/19 | 281 | 291 | 281 | 291 | 156,800 |
| 2024/09/18 | 281 | 283 | 272 | 280 | 162,900 |
| 2024/09/17 | 288 | 289 | 273 | 281 | 174,400 |
| 2024/09/13 | 293 | 293 | 286 | 290 | 148,400 |
| 2024/09/12 | 293 | 297 | 286 | 294 | 159,400 |
| 2024/09/11 | 300 | 300 | 282 | 287 | 160,900 |
| 2024/09/10 | 300 | 303 | 298 | 300 | 70,400 |
| 2024/09/09 | 283 | 300 | 283 | 297 | 168,500 |
| 2024/09/06 | 302 | 304 | 289 | 291 | 214,900 |
| 2024/09/05 | 301 | 311 | 298 | 303 | 173,900 |
| 2024/09/04 | 305 | 309 | 296 | 299 | 286,100 |
| 2024/09/03 | 313 | 322 | 311 | 317 | 291,700 |
| 2024/09/02 | 309 | 315 | 304 | 315 | 146,900 |
| 2024/08/30 | 308 | 314 | 304 | 310 | 239,100 |
| 2024/08/29 | 311 | 318 | 307 | 311 | 369,200 |
| 2024/08/28 | 292 | 312 | 291 | 312 | 526,600 |
| 2024/08/27 | 291 | 300 | 287 | 296 | 273,100 |
| 2024/08/26 | 277 | 297 | 277 | 293 | 414,300 |
| 2024/08/23 | 276 | 277 | 269 | 274 | 234,500 |
| 2024/08/22 | 283 | 284 | 271 | 275 | 331,300 |
| 2024/08/21 | 267 | 278 | 264 | 275 | 304,300 |
| 2024/08/20 | 261 | 271 | 260 | 270 | 358,000 |
| 2024/08/19 | 256 | 258 | 250 | 254 | 298,400 |