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

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
2021/12/30 394 399 391 394 108,100
2021/12/29 383 398 380 396 195,700
2021/12/28 385 387 376 383 359,300
2021/12/27 399 399 381 381 220,800
2021/12/24 398 402 394 398 173,500
2021/12/23 406 406 393 398 179,800
2021/12/22 400 406 399 399 240,400
2021/12/21 376 399 375 395 540,100
2021/12/20 391 391 376 379 273,400
2021/12/17 390 395 386 387 184,700
2021/12/16 401 402 393 395 111,800
2021/12/15 390 403 390 397 160,100
2021/12/14 396 399 390 393 158,200
2021/12/13 409 412 396 400 163,000
2021/12/10 412 415 404 406 216,300
2021/12/09 419 425 417 420 117,800
2021/12/08 423 434 416 417 404,900
2021/12/07 387 418 387 416 330,600
2021/12/06 389 396 384 385 386,800
2021/12/03 386 397 385 396 290,800
2021/12/02 400 407 386 386 485,700
2021/12/01 399 414 391 410 335,800
2021/11/30 413 420 402 403 205,400
2021/11/29 403 416 402 402 274,900
2021/11/26 421 423 408 418 297,700
2021/11/25 431 435 421 422 271,400
2021/11/24 430 431 425 429 197,100
2021/11/22 424 438 424 436 193,800
2021/11/19 431 437 423 425 224,200
2021/11/18 423 435 423 430 274,800
2021/11/17 448 451 420 424 732,600
2021/11/16 462 462 438 442 776,300
2021/11/15 475 475 462 470 601,300
2021/11/12 464 476 457 473 442,600
2021/11/11 457 464 450 461 302,100
2021/11/10 448 461 446 461 334,800
2021/11/09 462 466 448 450 247,200
2021/11/08 485 485 453 455 681,100
2021/11/05 497 504 472 477 690,500
2021/11/04 483 485 476 481 153,000
2021/11/02 483 485 477 481 237,900
2021/11/01 490 506 482 483 686,800
2021/10/29 486 486 476 476 157,400
2021/10/28 478 488 474 484 182,600
2021/10/27 483 483 477 480 112,400
2021/10/26 480 486 474 486 248,800
2021/10/25 485 485 474 478 159,000
2021/10/22 478 487 472 483 279,400
2021/10/21 493 493 471 475 346,300
2021/10/20 488 500 486 491 550,900
2021/10/19 473 486 473 483 328,600
2021/10/18 477 482 473 475 164,900
2021/10/15 465 478 464 478 280,600
2021/10/14 465 472 456 462 415,000
2021/10/13 471 471 446 449 716,300
2021/10/12 486 486 471 473 521,700
2021/10/11 487 496 481 488 244,100
2021/10/08 490 497 483 488 319,700
2021/10/07 481 494 481 486 431,600
2021/10/06 490 494 475 484 559,600
2021/10/05 486 493 468 482 830,000
2021/10/04 530 535 481 499 2,200,200
2021/10/01 511 545 496 538 4,096,300
2021/09/30 580 580 501 502 5,294,300
2021/09/29 483 565 481 543 4,126,500
2021/09/28 483 493 478 487 389,800
2021/09/27 488 489 476 477 301,200
2021/09/24 490 493 481 486 398,500
2021/09/22 485 487 477 486 393,100
2021/09/21 478 491 473 491 327,000
2021/09/17 479 494 479 494 331,100
2021/09/16 498 502 480 484 614,700
2021/09/15 490 494 482 490 388,100
2021/09/14 503 503 489 494 321,800
2021/09/13 500 504 494 502 572,700
2021/09/10 489 497 480 496 591,900
2021/09/09 485 494 480 483 223,800
2021/09/08 479 492 473 490 302,200
2021/09/07 491 494 480 482 471,900
2021/09/06 498 498 486 491 389,300
2021/09/03 478 490 467 488 665,900
2021/09/02 504 504 478 478 771,100
2021/09/01 499 509 477 498 1,443,000
2021/08/31 486 503 475 502 1,036,900
2021/08/30 460 476 453 472 750,500
2021/08/27 438 448 429 444 451,600
2021/08/26 430 433 425 432 205,900
2021/08/25 435 444 430 436 305,700
2021/08/24 413 430 413 429 320,100
2021/08/23 395 410 395 407 276,600
2021/08/20 393 406 387 387 394,300
2021/08/19 399 410 396 396 400,000
2021/08/18 403 407 393 407 617,900
2021/08/17 406 420 401 406 1,375,100
2021/08/16 460 474 455 470 1,044,600
2021/08/13 455 456 445 454 241,100
2021/08/12 444 456 440 454 246,600
2021/08/11 439 445 435 440 205,200
2021/08/10 415 445 413 445 335,600
2021/08/06 435 438 414 418 669,500
2021/08/05 453 457 437 439 432,200
2021/08/04 462 466 452 456 292,400
2021/08/03 470 471 462 465 192,900
2021/08/02 474 474 464 472 255,600
2021/07/30 483 487 473 473 312,900
2021/07/29 480 487 472 482 315,000
2021/07/28 499 507 476 480 743,700
2021/07/27 483 500 481 499 706,900
2021/07/26 475 487 475 479 428,800
2021/07/21 470 485 470 472 419,300
2021/07/20 468 478 468 471 223,600
2021/07/19 472 477 463 475 256,900
2021/07/16 465 475 461 472 191,400
2021/07/15 476 477 464 467 184,800
2021/07/14 470 477 469 473 238,700
2021/07/13 471 476 468 471 192,300
2021/07/12 477 478 467 470 274,900
2021/07/09 459 473 455 471 517,400
2021/07/08 486 487 464 466 567,700
2021/07/07 483 501 478 490 713,900
2021/07/06 489 489 476 478 538,100
2021/07/05 506 530 494 494 2,174,400
2021/07/02 493 502 487 494 648,300
2021/07/01 486 495 477 491 400,300
2021/06/30 491 491 472 482 307,300
2021/06/29 469 491 468 489 582,100
2021/06/28 460 470 458 466 182,600
2021/06/25 458 458 451 454 182,200
2021/06/24 460 460 451 454 257,000
2021/06/23 465 470 459 460 260,300
2021/06/22 470 475 464 465 356,700
2021/06/21 470 477 456 457 810,000
2021/06/18 481 511 478 483 1,579,100
2021/06/17 476 483 469 473 306,000
2021/06/16 477 487 473 480 371,500
2021/06/15 474 483 465 482 409,200
2021/06/14 475 475 457 469 415,200
2021/06/11 485 489 468 471 450,400
2021/06/10 481 497 474 483 624,200
2021/06/09 466 493 466 489 865,500
2021/06/08 481 483 465 466 523,300
2021/06/07 457 479 453 478 730,000
2021/06/04 439 454 436 451 409,600
2021/06/03 450 452 433 444 531,200
2021/06/02 460 464 445 446 589,800
2021/06/01 471 474 462 463 310,300
2021/05/31 466 485 456 471 619,900
2021/05/28 487 487 467 472 948,900
2021/05/27 511 512 485 489 1,034,800
2021/05/26 500 520 495 506 1,616,100
2021/05/25 486 503 479 503 1,670,900
2021/05/24 475 492 463 486 2,264,400
2021/05/21 466 471 453 459 947,400
2021/05/20 460 463 441 453 1,896,800
2021/05/19 479 504 463 472 11,210,600
2021/05/18 439 447 433 447 1,734,800
2021/05/17 378 383 356 367 444,400
2021/05/14 370 375 368 375 180,100
2021/05/13 369 377 361 369 228,700
2021/05/12 385 387 367 373 375,300
2021/05/11 393 395 384 388 160,100
2021/05/10 394 398 389 396 112,200
2021/05/07 392 394 387 394 101,300
2021/05/06 391 393 385 392 169,200
2021/04/30 405 406 393 393 284,800
2021/04/28 408 410 403 403 148,200
2021/04/27 406 421 406 410 162,400
2021/04/26 412 412 404 407 260,100
2021/04/23 412 418 408 413 196,300
2021/04/22 417 421 412 418 207,100
2021/04/21 433 434 412 412 446,400
2021/04/20 443 443 434 437 232,600
2021/04/19 435 449 433 448 216,400
2021/04/16 433 438 432 436 115,100
2021/04/15 435 439 433 434 203,300
2021/04/14 440 441 433 437 251,900
2021/04/13 454 457 443 443 297,800
2021/04/12 461 462 454 457 166,600
2021/04/09 465 467 456 465 289,100
2021/04/08 473 473 455 468 296,300
2021/04/07 470 475 460 475 321,500
2021/04/06 474 475 458 465 194,800
2021/04/05 470 473 464 472 143,700
2021/04/02 465 473 463 469 172,600
2021/04/01 463 473 458 466 225,400
2021/03/31 458 464 453 463 184,100
2021/03/30 452 461 452 456 92,700
2021/03/29 461 465 454 457 142,700
2021/03/26 445 460 445 459 195,900
2021/03/25 439 450 435 445 227,000
2021/03/24 453 455 441 447 277,000
2021/03/23 474 474 458 459 279,500
2021/03/22 480 481 471 478 147,900
2021/03/19 478 483 472 482 214,700
2021/03/18 487 492 476 481 282,400
2021/03/17 474 493 474 488 336,700
2021/03/16 465 473 465 473 153,600
2021/03/15 478 478 460 469 297,000
2021/03/12 457 470 456 470 267,100
2021/03/11 456 461 453 459 247,800
2021/03/10 445 454 444 447 171,100
2021/03/09 424 443 421 441 274,100
2021/03/08 444 451 429 430 258,600
2021/03/05 435 438 418 438 401,600
2021/03/04 445 447 431 441 274,400
2021/03/03 462 466 447 447 235,800
2021/03/02 461 472 454 458 271,000
2021/03/01 450 466 444 462 315,300
2021/02/26 459 460 444 454 317,400
2021/02/25 467 469 459 461 325,700
2021/02/24 479 479 459 464 375,900
2021/02/22 477 487 477 481 190,000
2021/02/19 485 489 470 475 381,400
2021/02/18 499 501 485 490 301,200
2021/02/17 489 506 488 499 347,200
2021/02/16 455 510 454 496 1,645,400
2021/02/15 510 515 501 504 485,800
2021/02/12 521 521 509 509 297,100
2021/02/10 516 526 509 521 370,600
2021/02/09 526 527 515 518 361,000
2021/02/08 537 538 522 529 276,500
2021/02/05 534 535 525 533 285,300
2021/02/04 537 537 522 528 381,700
2021/02/03 540 548 535 539 339,200
2021/02/02 533 544 526 541 331,300
2021/02/01 513 534 513 529 443,700
2021/01/29 568 576 516 525 1,525,600
2021/01/28 563 593 560 570 1,434,000
2021/01/27 555 586 551 583 1,312,300
2021/01/26 550 589 550 557 2,868,400
2021/01/25 550 557 532 541 980,800
2021/01/22 520 550 520 544 2,009,700
2021/01/21 515 523 506 517 1,108,700
2021/01/20 536 539 500 500 1,893,700
2021/01/19 502 553 493 522 6,363,700
2021/01/18 499 503 488 501 376,300
2021/01/15 505 507 495 501 478,900
2021/01/14 515 521 501 505 560,600
2021/01/13 507 518 505 515 514,400
2021/01/12 509 516 503 510 448,400
2021/01/08 501 513 500 506 595,600
2021/01/07 526 526 500 502 1,286,100
2021/01/06 493 503 491 492 529,000
2021/01/05 509 513 496 500 734,900
2021/01/04 512 571 494 516 4,505,300

このページの先頭へ