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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,300 | 6,311 | 6,198 | 6,275 | 210,400 |
| 2024/07/25 | 6,085 | 6,325 | 6,060 | 6,256 | 431,700 |
| 2024/07/24 | 6,102 | 6,146 | 6,025 | 6,060 | 149,300 |
| 2024/07/23 | 6,185 | 6,231 | 6,123 | 6,146 | 132,500 |
| 2024/07/22 | 6,301 | 6,319 | 6,217 | 6,267 | 175,200 |
| 2024/07/19 | 6,350 | 6,375 | 6,191 | 6,275 | 259,400 |
| 2024/07/18 | 6,100 | 6,317 | 6,073 | 6,282 | 332,600 |
| 2024/07/17 | 6,131 | 6,148 | 6,066 | 6,143 | 179,000 |
| 2024/07/16 | 6,365 | 6,368 | 6,056 | 6,096 | 329,900 |
| 2024/07/12 | 6,000 | 6,320 | 5,977 | 6,311 | 566,000 |
| 2024/07/11 | 6,220 | 6,234 | 6,098 | 6,100 | 465,500 |
| 2024/07/10 | 5,827 | 6,272 | 5,822 | 6,242 | 1,117,700 |
| 2024/07/09 | 5,619 | 5,774 | 5,594 | 5,727 | 226,600 |
| 2024/07/08 | 5,643 | 5,643 | 5,580 | 5,600 | 262,000 |
| 2024/07/05 | 5,756 | 5,785 | 5,629 | 5,664 | 148,900 |
| 2024/07/04 | 5,710 | 5,780 | 5,701 | 5,745 | 144,900 |
| 2024/07/03 | 5,651 | 5,720 | 5,644 | 5,710 | 158,800 |
| 2024/07/02 | 5,745 | 5,745 | 5,595 | 5,665 | 348,600 |
| 2024/07/01 | 5,641 | 5,770 | 5,640 | 5,763 | 296,700 |
| 2024/06/28 | 5,628 | 5,679 | 5,596 | 5,641 | 207,900 |
| 2024/06/27 | 5,574 | 5,623 | 5,574 | 5,623 | 178,000 |
| 2024/06/26 | 5,600 | 5,626 | 5,565 | 5,617 | 227,900 |
| 2024/06/25 | 5,606 | 5,636 | 5,587 | 5,587 | 182,800 |
| 2024/06/24 | 5,610 | 5,620 | 5,555 | 5,608 | 240,800 |
| 2024/06/21 | 5,506 | 5,618 | 5,506 | 5,564 | 337,700 |
| 2024/06/20 | 5,660 | 5,680 | 5,460 | 5,501 | 361,100 |
| 2024/06/19 | 5,633 | 5,677 | 5,592 | 5,674 | 208,200 |
| 2024/06/18 | 5,650 | 5,650 | 5,595 | 5,635 | 169,000 |
| 2024/06/17 | 5,600 | 5,615 | 5,561 | 5,615 | 227,900 |
| 2024/06/14 | 5,600 | 5,613 | 5,558 | 5,600 | 467,300 |
| 2024/06/13 | 5,622 | 5,646 | 5,557 | 5,569 | 179,400 |
| 2024/06/12 | 5,600 | 5,630 | 5,561 | 5,600 | 172,400 |
| 2024/06/11 | 5,609 | 5,676 | 5,573 | 5,600 | 208,000 |
| 2024/06/10 | 5,545 | 5,608 | 5,544 | 5,596 | 220,400 |
| 2024/06/07 | 5,600 | 5,623 | 5,539 | 5,543 | 192,800 |
| 2024/06/06 | 5,600 | 5,609 | 5,550 | 5,582 | 268,200 |
| 2024/06/05 | 5,473 | 5,624 | 5,473 | 5,600 | 421,200 |
| 2024/06/04 | 5,357 | 5,496 | 5,332 | 5,472 | 307,500 |
| 2024/06/03 | 5,358 | 5,423 | 5,322 | 5,374 | 277,300 |
| 2024/05/31 | 5,305 | 5,359 | 5,246 | 5,308 | 397,600 |
| 2024/05/30 | 5,125 | 5,313 | 5,125 | 5,261 | 399,600 |
| 2024/05/29 | 5,143 | 5,184 | 5,120 | 5,172 | 277,300 |
| 2024/05/28 | 5,199 | 5,241 | 5,146 | 5,169 | 164,500 |
| 2024/05/27 | 5,200 | 5,246 | 5,171 | 5,230 | 134,800 |
| 2024/05/24 | 5,130 | 5,239 | 5,128 | 5,200 | 219,500 |
| 2024/05/23 | 5,209 | 5,250 | 5,164 | 5,198 | 205,900 |
| 2024/05/22 | 5,344 | 5,377 | 5,206 | 5,206 | 280,500 |
| 2024/05/21 | 5,301 | 5,390 | 5,265 | 5,344 | 292,500 |
| 2024/05/20 | 5,250 | 5,322 | 5,200 | 5,285 | 397,600 |
| 2024/05/17 | 5,300 | 5,363 | 5,258 | 5,291 | 254,100 |
| 2024/05/16 | 5,381 | 5,443 | 5,310 | 5,356 | 415,800 |
| 2024/05/15 | 5,388 | 5,609 | 5,372 | 5,414 | 665,200 |
| 2024/05/14 | 5,587 | 5,681 | 5,548 | 5,604 | 355,700 |
| 2024/05/13 | 5,638 | 5,648 | 5,575 | 5,639 | 219,500 |
| 2024/05/10 | 5,608 | 5,683 | 5,581 | 5,651 | 187,600 |
| 2024/05/09 | 5,623 | 5,666 | 5,570 | 5,606 | 152,700 |
| 2024/05/08 | 5,633 | 5,650 | 5,589 | 5,622 | 183,600 |
| 2024/05/07 | 5,621 | 5,675 | 5,588 | 5,657 | 191,800 |
| 2024/05/02 | 5,581 | 5,644 | 5,556 | 5,613 | 172,600 |
| 2024/05/01 | 5,670 | 5,670 | 5,544 | 5,617 | 294,700 |
| 2024/04/30 | 5,730 | 5,781 | 5,656 | 5,701 | 283,600 |
| 2024/04/26 | 5,676 | 5,736 | 5,606 | 5,736 | 286,800 |
| 2024/04/25 | 5,741 | 5,759 | 5,662 | 5,663 | 210,000 |
| 2024/04/24 | 5,772 | 5,786 | 5,704 | 5,777 | 201,400 |
| 2024/04/23 | 5,797 | 5,877 | 5,773 | 5,792 | 129,300 |
| 2024/04/22 | 5,726 | 5,799 | 5,702 | 5,772 | 188,800 |
| 2024/04/19 | 5,680 | 5,693 | 5,590 | 5,687 | 229,100 |
| 2024/04/18 | 5,717 | 5,764 | 5,690 | 5,690 | 145,300 |
| 2024/04/17 | 5,808 | 5,830 | 5,707 | 5,708 | 193,700 |
| 2024/04/16 | 5,856 | 5,877 | 5,731 | 5,805 | 327,000 |
| 2024/04/15 | 5,962 | 5,971 | 5,860 | 5,925 | 216,200 |
| 2024/04/12 | 6,051 | 6,100 | 6,006 | 6,051 | 258,700 |
| 2024/04/11 | 6,024 | 6,024 | 5,928 | 5,986 | 227,100 |
| 2024/04/10 | 6,067 | 6,130 | 6,060 | 6,081 | 159,600 |
| 2024/04/09 | 6,128 | 6,173 | 6,023 | 6,067 | 208,300 |
| 2024/04/08 | 5,965 | 6,178 | 5,942 | 6,130 | 320,200 |
| 2024/04/05 | 5,981 | 6,072 | 5,893 | 5,971 | 254,800 |
| 2024/04/04 | 5,849 | 6,009 | 5,849 | 5,972 | 304,500 |
| 2024/04/03 | 5,839 | 5,902 | 5,802 | 5,825 | 291,700 |
| 2024/04/02 | 6,039 | 6,218 | 5,851 | 5,895 | 438,800 |
| 2024/04/01 | 6,099 | 6,112 | 5,998 | 6,039 | 229,100 |
| 2024/03/29 | 5,970 | 6,055 | 5,970 | 6,031 | 309,700 |
| 2024/03/28 | 6,140 | 6,243 | 6,007 | 6,025 | 391,900 |
| 2024/03/27 | 6,100 | 6,218 | 6,098 | 6,178 | 398,300 |
| 2024/03/26 | 5,940 | 6,068 | 5,925 | 6,041 | 343,700 |
| 2024/03/25 | 6,081 | 6,187 | 5,950 | 5,959 | 474,300 |
| 2024/03/22 | 6,053 | 6,126 | 5,992 | 6,058 | 573,900 |
| 2024/03/21 | 6,316 | 6,319 | 6,116 | 6,120 | 641,200 |
| 2024/03/19 | 6,325 | 6,384 | 6,225 | 6,361 | 326,600 |
| 2024/03/18 | 6,451 | 6,485 | 6,338 | 6,363 | 279,900 |
| 2024/03/15 | 6,502 | 6,533 | 6,336 | 6,392 | 436,500 |
| 2024/03/14 | 6,362 | 6,533 | 6,325 | 6,503 | 328,700 |
| 2024/03/13 | 6,318 | 6,402 | 6,283 | 6,398 | 244,700 |
| 2024/03/12 | 6,276 | 6,310 | 6,220 | 6,292 | 222,200 |
| 2024/03/11 | 6,264 | 6,333 | 6,226 | 6,333 | 281,500 |
| 2024/03/08 | 6,361 | 6,373 | 6,253 | 6,306 | 389,000 |
| 2024/03/07 | 6,356 | 6,437 | 6,312 | 6,374 | 318,700 |
| 2024/03/06 | 6,312 | 6,383 | 6,243 | 6,356 | 298,100 |
| 2024/03/05 | 6,210 | 6,367 | 6,190 | 6,345 | 478,900 |
| 2024/03/04 | 6,339 | 6,411 | 6,213 | 6,232 | 879,500 |
| 2024/03/01 | 6,502 | 6,562 | 6,413 | 6,421 | 755,600 |
| 2024/02/29 | 6,601 | 6,643 | 6,497 | 6,592 | 461,700 |
| 2024/02/28 | 6,589 | 6,679 | 6,578 | 6,610 | 276,200 |
| 2024/02/27 | 6,716 | 6,776 | 6,589 | 6,638 | 377,500 |
| 2024/02/26 | 6,934 | 7,010 | 6,746 | 6,816 | 367,000 |
| 2024/02/22 | 6,770 | 6,956 | 6,770 | 6,916 | 373,800 |
| 2024/02/21 | 6,735 | 6,820 | 6,696 | 6,758 | 350,000 |
| 2024/02/20 | 7,024 | 7,083 | 6,694 | 6,729 | 477,800 |
| 2024/02/19 | 6,880 | 7,052 | 6,822 | 7,051 | 291,900 |
| 2024/02/16 | 7,001 | 7,052 | 6,840 | 6,918 | 515,300 |
| 2024/02/15 | 7,395 | 7,395 | 6,788 | 6,964 | 889,100 |
| 2024/02/14 | 7,018 | 7,484 | 7,018 | 7,441 | 965,500 |
| 2024/02/13 | 6,675 | 6,891 | 6,562 | 6,875 | 486,600 |
| 2024/02/09 | 6,741 | 6,838 | 6,641 | 6,675 | 293,600 |
| 2024/02/08 | 6,670 | 6,816 | 6,650 | 6,784 | 310,400 |
| 2024/02/07 | 6,705 | 6,710 | 6,605 | 6,705 | 228,300 |
| 2024/02/06 | 6,709 | 6,809 | 6,704 | 6,732 | 213,500 |
| 2024/02/05 | 6,805 | 6,816 | 6,716 | 6,742 | 202,700 |
| 2024/02/02 | 6,880 | 6,886 | 6,714 | 6,789 | 259,200 |
| 2024/02/01 | 6,807 | 6,868 | 6,767 | 6,818 | 230,500 |
| 2024/01/31 | 6,774 | 6,859 | 6,730 | 6,845 | 215,600 |
| 2024/01/30 | 6,975 | 7,034 | 6,780 | 6,780 | 293,500 |
| 2024/01/29 | 6,850 | 6,947 | 6,849 | 6,935 | 208,200 |
| 2024/01/26 | 6,874 | 6,931 | 6,825 | 6,859 | 219,600 |
| 2024/01/25 | 6,922 | 6,984 | 6,878 | 6,884 | 261,700 |
| 2024/01/24 | 7,101 | 7,141 | 6,884 | 6,893 | 431,300 |
| 2024/01/23 | 6,745 | 7,068 | 6,745 | 7,068 | 723,400 |
| 2024/01/22 | 6,701 | 6,815 | 6,700 | 6,738 | 504,300 |
| 2024/01/19 | 7,214 | 7,269 | 6,711 | 6,786 | 1,093,800 |
| 2024/01/18 | 7,270 | 7,299 | 7,165 | 7,224 | 257,100 |
| 2024/01/17 | 7,157 | 7,355 | 7,149 | 7,269 | 496,800 |
| 2024/01/16 | 7,106 | 7,156 | 7,060 | 7,130 | 323,300 |
| 2024/01/15 | 6,925 | 7,105 | 6,890 | 7,099 | 498,700 |
| 2024/01/12 | 6,849 | 6,970 | 6,812 | 6,923 | 613,300 |
| 2024/01/11 | 6,699 | 6,790 | 6,668 | 6,727 | 339,500 |
| 2024/01/10 | 6,785 | 6,843 | 6,626 | 6,654 | 597,200 |
| 2024/01/09 | 6,500 | 6,741 | 6,443 | 6,741 | 727,100 |
| 2024/01/05 | 6,290 | 6,434 | 6,290 | 6,419 | 569,000 |
| 2024/01/04 | 6,184 | 6,260 | 6,124 | 6,260 | 366,900 |
| 2023/12/29 | 6,135 | 6,223 | 6,117 | 6,218 | 296,500 |
| 2023/12/28 | 6,072 | 6,159 | 6,050 | 6,139 | 381,500 |
| 2023/12/27 | 6,200 | 6,259 | 6,124 | 6,171 | 980,100 |
| 2023/12/26 | 6,181 | 6,219 | 6,124 | 6,175 | 753,600 |
| 2023/12/25 | 6,152 | 6,175 | 6,098 | 6,150 | 665,500 |
| 2023/12/22 | 6,036 | 6,106 | 5,996 | 6,066 | 559,600 |
| 2023/12/21 | 5,970 | 6,020 | 5,898 | 6,005 | 635,900 |
| 2023/12/20 | 5,883 | 6,061 | 5,883 | 6,015 | 703,800 |
| 2023/12/19 | 5,821 | 5,895 | 5,788 | 5,879 | 558,900 |
| 2023/12/18 | 5,767 | 5,847 | 5,724 | 5,789 | 628,500 |
| 2023/12/15 | 5,880 | 5,937 | 5,759 | 5,798 | 850,000 |
| 2023/12/14 | 6,050 | 6,085 | 5,873 | 5,944 | 722,400 |
| 2023/12/13 | 6,211 | 6,240 | 6,036 | 6,046 | 691,100 |
| 2023/12/12 | 6,121 | 6,254 | 6,121 | 6,187 | 854,700 |
| 2023/12/11 | 5,917 | 6,115 | 5,892 | 6,108 | 727,600 |
| 2023/12/08 | 5,972 | 6,023 | 5,840 | 5,882 | 823,900 |
| 2023/12/07 | 6,045 | 6,148 | 6,027 | 6,072 | 871,800 |
| 2023/12/06 | 5,875 | 6,066 | 5,860 | 6,066 | 650,000 |
| 2023/12/05 | 5,850 | 5,929 | 5,838 | 5,886 | 518,200 |
| 2023/12/04 | 5,829 | 5,877 | 5,813 | 5,856 | 425,200 |
| 2023/12/01 | 5,774 | 5,905 | 5,772 | 5,885 | 640,100 |
| 2023/11/30 | 5,695 | 5,794 | 5,624 | 5,766 | 586,600 |
| 2023/11/29 | 5,719 | 5,745 | 5,624 | 5,689 | 670,400 |
| 2023/11/28 | 5,795 | 5,825 | 5,731 | 5,760 | 666,200 |
| 2023/11/27 | 5,850 | 5,864 | 5,722 | 5,738 | 630,200 |
| 2023/11/24 | 5,804 | 5,888 | 5,771 | 5,813 | 494,000 |
| 2023/11/22 | 5,701 | 5,857 | 5,701 | 5,803 | 693,500 |
| 2023/11/21 | 5,631 | 5,690 | 5,588 | 5,647 | 635,900 |
| 2023/11/20 | 5,694 | 5,737 | 5,631 | 5,673 | 873,800 |
| 2023/11/17 | 5,722 | 5,860 | 5,700 | 5,825 | 758,000 |
| 2023/11/16 | 5,839 | 5,855 | 5,656 | 5,666 | 890,700 |
| 2023/11/15 | 5,978 | 6,054 | 5,880 | 5,925 | 899,700 |
| 2023/11/14 | 5,850 | 6,024 | 5,838 | 5,988 | 958,800 |
| 2023/11/13 | 5,650 | 5,890 | 5,613 | 5,838 | 1,423,000 |
| 2023/11/10 | 5,460 | 5,536 | 5,400 | 5,524 | 637,300 |
| 2023/11/09 | 5,402 | 5,463 | 5,301 | 5,420 | 569,800 |
| 2023/11/08 | 5,414 | 5,448 | 5,324 | 5,408 | 573,700 |
| 2023/11/07 | 5,479 | 5,538 | 5,413 | 5,417 | 437,600 |
| 2023/11/06 | 5,412 | 5,546 | 5,387 | 5,480 | 594,200 |
| 2023/11/02 | 5,448 | 5,480 | 5,331 | 5,370 | 469,200 |
| 2023/11/01 | 5,315 | 5,398 | 5,290 | 5,393 | 612,400 |
| 2023/10/31 | 5,168 | 5,324 | 5,151 | 5,304 | 530,700 |
| 2023/10/30 | 5,164 | 5,171 | 5,085 | 5,137 | 411,600 |
| 2023/10/27 | 5,061 | 5,180 | 5,057 | 5,172 | 585,900 |
| 2023/10/26 | 5,063 | 5,086 | 5,018 | 5,073 | 373,300 |
| 2023/10/25 | 4,956 | 5,093 | 4,936 | 5,036 | 603,600 |
| 2023/10/24 | 5,020 | 5,034 | 4,902 | 4,986 | 469,000 |
| 2023/10/23 | 5,057 | 5,088 | 4,970 | 5,010 | 492,700 |
| 2023/10/20 | 5,025 | 5,124 | 4,998 | 5,057 | 695,500 |
| 2023/10/19 | 5,030 | 5,108 | 4,985 | 5,010 | 432,300 |
| 2023/10/18 | 5,000 | 5,047 | 4,943 | 5,037 | 342,100 |
| 2023/10/17 | 4,961 | 5,019 | 4,940 | 4,966 | 321,000 |
| 2023/10/16 | 4,965 | 4,976 | 4,881 | 4,933 | 366,800 |
| 2023/10/13 | 5,000 | 5,010 | 4,964 | 4,995 | 340,400 |
| 2023/10/12 | 5,030 | 5,030 | 4,975 | 5,012 | 361,000 |
| 2023/10/11 | 5,027 | 5,044 | 4,960 | 4,992 | 396,500 |
| 2023/10/10 | 5,051 | 5,080 | 4,985 | 5,027 | 468,400 |
| 2023/10/06 | 4,955 | 5,019 | 4,936 | 5,013 | 455,800 |
| 2023/10/05 | 4,805 | 4,911 | 4,804 | 4,902 | 423,900 |
| 2023/10/04 | 4,717 | 4,829 | 4,710 | 4,760 | 596,100 |
| 2023/10/03 | 4,790 | 4,807 | 4,743 | 4,749 | 453,100 |