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 |
|---|---|---|---|---|---|
| 2025/08/19 | 7,289 | 7,328 | 7,210 | 7,300 | 152,700 |
| 2025/08/18 | 7,260 | 7,458 | 7,229 | 7,277 | 320,500 |
| 2025/08/15 | 7,150 | 7,207 | 7,070 | 7,200 | 202,800 |
| 2025/08/14 | 7,100 | 7,168 | 7,012 | 7,108 | 175,600 |
| 2025/08/13 | 7,073 | 7,126 | 7,010 | 7,079 | 259,700 |
| 2025/08/12 | 7,100 | 7,147 | 6,975 | 7,106 | 251,300 |
| 2025/08/08 | 7,075 | 7,158 | 6,939 | 7,043 | 385,000 |
| 2025/08/07 | 7,043 | 7,345 | 6,913 | 7,060 | 391,700 |
| 2025/08/06 | 7,041 | 7,114 | 7,000 | 7,078 | 189,900 |
| 2025/08/05 | 6,966 | 7,063 | 6,934 | 6,988 | 188,000 |
| 2025/08/04 | 6,939 | 6,993 | 6,893 | 6,966 | 171,500 |
| 2025/08/01 | 7,065 | 7,085 | 6,960 | 6,974 | 177,700 |
| 2025/07/31 | 7,050 | 7,077 | 6,984 | 7,009 | 164,300 |
| 2025/07/30 | 6,860 | 6,998 | 6,819 | 6,998 | 834,300 |
| 2025/07/29 | 6,974 | 6,998 | 6,828 | 6,860 | 306,200 |
| 2025/07/28 | 7,010 | 7,059 | 6,974 | 7,015 | 160,100 |
| 2025/07/25 | 7,185 | 7,205 | 7,010 | 7,013 | 172,100 |
| 2025/07/24 | 7,170 | 7,272 | 7,121 | 7,174 | 236,300 |
| 2025/07/23 | 7,060 | 7,211 | 6,954 | 7,147 | 301,800 |
| 2025/07/22 | 6,973 | 7,110 | 6,972 | 7,006 | 166,600 |
| 2025/07/18 | 7,028 | 7,099 | 6,972 | 7,000 | 211,400 |
| 2025/07/17 | 6,911 | 7,008 | 6,900 | 6,993 | 189,000 |
| 2025/07/16 | 6,864 | 6,987 | 6,837 | 6,941 | 189,300 |
| 2025/07/15 | 7,010 | 7,029 | 6,885 | 6,894 | 209,900 |
| 2025/07/14 | 6,900 | 7,015 | 6,873 | 6,996 | 205,600 |
| 2025/07/11 | 7,039 | 7,082 | 6,938 | 6,964 | 256,900 |
| 2025/07/10 | 7,089 | 7,110 | 7,027 | 7,044 | 229,600 |
| 2025/07/09 | 7,130 | 7,159 | 7,088 | 7,107 | 175,600 |
| 2025/07/08 | 7,150 | 7,170 | 6,991 | 7,100 | 448,300 |
| 2025/07/07 | 7,200 | 7,255 | 7,155 | 7,155 | 158,600 |
| 2025/07/04 | 7,300 | 7,300 | 7,201 | 7,201 | 183,400 |
| 2025/07/03 | 7,350 | 7,351 | 7,244 | 7,340 | 268,500 |
| 2025/07/02 | 7,323 | 7,403 | 7,236 | 7,371 | 225,900 |
| 2025/07/01 | 7,519 | 7,625 | 7,325 | 7,336 | 248,100 |
| 2025/06/30 | 7,450 | 7,515 | 7,382 | 7,423 | 225,700 |
| 2025/06/27 | 7,464 | 7,518 | 7,431 | 7,474 | 242,300 |
| 2025/06/26 | 7,447 | 7,447 | 7,315 | 7,442 | 279,000 |
| 2025/06/25 | 7,323 | 7,480 | 7,180 | 7,445 | 311,400 |
| 2025/06/24 | 7,541 | 7,549 | 7,331 | 7,424 | 237,500 |
| 2025/06/23 | 7,244 | 7,648 | 7,182 | 7,500 | 613,700 |
| 2025/06/20 | 7,198 | 7,199 | 7,115 | 7,185 | 362,800 |
| 2025/06/19 | 7,161 | 7,202 | 7,112 | 7,171 | 154,200 |
| 2025/06/18 | 7,195 | 7,246 | 7,157 | 7,157 | 185,400 |
| 2025/06/17 | 7,298 | 7,335 | 7,200 | 7,200 | 183,500 |
| 2025/06/16 | 7,360 | 7,393 | 7,241 | 7,335 | 210,700 |
| 2025/06/13 | 7,493 | 7,525 | 7,285 | 7,311 | 248,300 |
| 2025/06/12 | 7,650 | 7,682 | 7,420 | 7,441 | 324,300 |
| 2025/06/11 | 7,299 | 7,818 | 7,276 | 7,650 | 940,900 |
| 2025/06/10 | 7,300 | 7,343 | 7,272 | 7,300 | 144,900 |
| 2025/06/09 | 7,287 | 7,430 | 7,265 | 7,320 | 133,300 |
| 2025/06/06 | 7,250 | 7,340 | 7,246 | 7,287 | 170,300 |
| 2025/06/05 | 7,371 | 7,388 | 7,252 | 7,274 | 139,800 |
| 2025/06/04 | 7,274 | 7,353 | 7,266 | 7,320 | 174,200 |
| 2025/06/03 | 7,319 | 7,341 | 7,193 | 7,294 | 170,300 |
| 2025/06/02 | 7,300 | 7,388 | 7,255 | 7,326 | 223,400 |
| 2025/05/30 | 7,377 | 7,433 | 7,357 | 7,357 | 226,300 |
| 2025/05/29 | 7,489 | 7,545 | 7,435 | 7,452 | 184,500 |
| 2025/05/28 | 7,467 | 7,489 | 7,394 | 7,447 | 166,500 |
| 2025/05/27 | 7,367 | 7,469 | 7,350 | 7,403 | 155,200 |
| 2025/05/26 | 7,400 | 7,458 | 7,346 | 7,358 | 156,800 |
| 2025/05/23 | 7,350 | 7,415 | 7,310 | 7,400 | 163,100 |
| 2025/05/22 | 7,390 | 7,499 | 7,319 | 7,357 | 199,500 |
| 2025/05/21 | 7,500 | 7,553 | 7,391 | 7,403 | 207,200 |
| 2025/05/20 | 7,598 | 7,634 | 7,364 | 7,405 | 310,700 |
| 2025/05/19 | 7,433 | 7,724 | 7,420 | 7,613 | 348,100 |
| 2025/05/16 | 7,380 | 7,428 | 7,304 | 7,397 | 251,900 |
| 2025/05/15 | 7,140 | 7,315 | 7,123 | 7,258 | 269,400 |
| 2025/05/14 | 7,551 | 7,634 | 7,187 | 7,200 | 460,200 |
| 2025/05/13 | 7,971 | 7,971 | 7,701 | 7,701 | 293,200 |
| 2025/05/12 | 8,105 | 8,105 | 7,925 | 7,959 | 197,000 |
| 2025/05/09 | 8,100 | 8,130 | 7,956 | 8,113 | 227,400 |
| 2025/05/08 | 7,933 | 8,020 | 7,841 | 8,019 | 162,400 |
| 2025/05/07 | 7,839 | 8,080 | 7,830 | 7,979 | 224,300 |
| 2025/05/02 | 7,888 | 7,949 | 7,758 | 7,839 | 171,800 |
| 2025/05/01 | 7,923 | 7,966 | 7,874 | 7,936 | 117,700 |
| 2025/04/30 | 7,853 | 7,928 | 7,818 | 7,924 | 170,500 |
| 2025/04/28 | 7,813 | 7,971 | 7,801 | 7,853 | 168,600 |
| 2025/04/25 | 7,800 | 7,924 | 7,757 | 7,841 | 200,800 |
| 2025/04/24 | 8,150 | 8,150 | 7,800 | 7,834 | 232,200 |
| 2025/04/23 | 8,199 | 8,199 | 8,090 | 8,173 | 189,800 |
| 2025/04/22 | 8,139 | 8,216 | 8,074 | 8,149 | 172,700 |
| 2025/04/21 | 8,200 | 8,280 | 8,096 | 8,128 | 142,400 |
| 2025/04/18 | 8,161 | 8,182 | 8,080 | 8,182 | 182,700 |
| 2025/04/17 | 8,015 | 8,186 | 7,991 | 8,147 | 200,900 |
| 2025/04/16 | 8,020 | 8,060 | 7,904 | 7,993 | 135,500 |
| 2025/04/15 | 8,020 | 8,126 | 8,005 | 8,041 | 235,400 |
| 2025/04/14 | 7,959 | 8,042 | 7,935 | 7,971 | 198,400 |
| 2025/04/11 | 7,758 | 7,959 | 7,726 | 7,911 | 296,000 |
| 2025/04/10 | 7,753 | 7,997 | 7,623 | 7,997 | 335,400 |
| 2025/04/09 | 7,630 | 7,676 | 7,478 | 7,604 | 235,100 |
| 2025/04/08 | 7,391 | 7,730 | 7,274 | 7,730 | 308,600 |
| 2025/04/07 | 7,200 | 7,443 | 7,096 | 7,241 | 439,100 |
| 2025/04/04 | 7,281 | 7,479 | 7,253 | 7,438 | 374,400 |
| 2025/04/03 | 7,121 | 7,498 | 7,110 | 7,285 | 390,400 |
| 2025/04/02 | 7,428 | 7,432 | 7,260 | 7,271 | 278,800 |
| 2025/04/01 | 7,699 | 7,752 | 7,454 | 7,454 | 237,900 |
| 2025/03/31 | 7,700 | 7,714 | 7,604 | 7,628 | 319,700 |
| 2025/03/28 | 7,901 | 7,952 | 7,807 | 7,891 | 202,500 |
| 2025/03/27 | 7,820 | 7,922 | 7,802 | 7,922 | 191,200 |
| 2025/03/26 | 7,899 | 7,900 | 7,758 | 7,797 | 199,600 |
| 2025/03/25 | 7,770 | 7,908 | 7,754 | 7,835 | 150,800 |
| 2025/03/24 | 7,952 | 7,977 | 7,850 | 7,886 | 137,000 |
| 2025/03/21 | 7,953 | 8,015 | 7,901 | 7,924 | 221,600 |
| 2025/03/19 | 7,860 | 7,993 | 7,860 | 7,993 | 140,100 |
| 2025/03/18 | 7,940 | 8,046 | 7,867 | 7,901 | 195,000 |
| 2025/03/17 | 7,767 | 7,877 | 7,740 | 7,846 | 272,600 |
| 2025/03/14 | 7,725 | 7,810 | 7,718 | 7,790 | 220,500 |
| 2025/03/13 | 7,709 | 7,799 | 7,630 | 7,709 | 211,200 |
| 2025/03/12 | 7,639 | 7,770 | 7,565 | 7,709 | 242,900 |
| 2025/03/11 | 7,422 | 7,726 | 7,422 | 7,609 | 466,300 |
| 2025/03/10 | 7,501 | 7,565 | 7,469 | 7,481 | 189,100 |
| 2025/03/07 | 7,700 | 7,735 | 7,464 | 7,501 | 346,300 |
| 2025/03/06 | 7,795 | 7,939 | 7,758 | 7,815 | 257,700 |
| 2025/03/05 | 7,937 | 7,977 | 7,811 | 7,845 | 246,100 |
| 2025/03/04 | 7,914 | 8,008 | 7,851 | 7,900 | 248,300 |
| 2025/03/03 | 8,020 | 8,046 | 7,860 | 8,015 | 226,900 |
| 2025/02/28 | 7,945 | 8,058 | 7,877 | 7,921 | 262,600 |
| 2025/02/27 | 7,952 | 7,983 | 7,803 | 7,983 | 274,100 |
| 2025/02/26 | 7,617 | 7,922 | 7,562 | 7,922 | 452,700 |
| 2025/02/25 | 7,505 | 7,617 | 7,421 | 7,617 | 216,300 |
| 2025/02/21 | 7,665 | 7,693 | 7,498 | 7,548 | 241,600 |
| 2025/02/20 | 7,898 | 7,898 | 7,664 | 7,695 | 400,200 |
| 2025/02/19 | 7,548 | 7,915 | 7,527 | 7,899 | 942,800 |
| 2025/02/18 | 7,050 | 7,408 | 7,013 | 7,404 | 397,700 |
| 2025/02/17 | 6,867 | 7,177 | 6,832 | 7,050 | 513,800 |
| 2025/02/14 | 7,213 | 7,564 | 6,952 | 7,117 | 578,100 |
| 2025/02/13 | 7,269 | 7,341 | 7,240 | 7,251 | 245,100 |
| 2025/02/12 | 7,177 | 7,224 | 7,150 | 7,190 | 203,700 |
| 2025/02/10 | 7,174 | 7,231 | 7,162 | 7,162 | 104,300 |
| 2025/02/07 | 7,247 | 7,416 | 7,195 | 7,200 | 224,700 |
| 2025/02/06 | 7,000 | 7,223 | 7,000 | 7,200 | 221,400 |
| 2025/02/05 | 7,101 | 7,152 | 6,965 | 6,988 | 226,400 |
| 2025/02/04 | 7,228 | 7,265 | 7,107 | 7,107 | 219,400 |
| 2025/02/03 | 7,198 | 7,266 | 7,100 | 7,166 | 302,700 |
| 2025/01/31 | 7,198 | 7,247 | 6,985 | 7,212 | 355,900 |
| 2025/01/30 | 7,175 | 7,292 | 7,122 | 7,247 | 384,500 |
| 2025/01/29 | 7,205 | 7,291 | 7,121 | 7,188 | 257,200 |
| 2025/01/28 | 7,144 | 7,246 | 7,105 | 7,176 | 319,700 |
| 2025/01/27 | 7,159 | 7,225 | 7,060 | 7,145 | 367,000 |
| 2025/01/24 | 7,000 | 7,238 | 6,984 | 7,030 | 717,300 |
| 2025/01/23 | 7,011 | 7,011 | 6,717 | 6,750 | 446,200 |
| 2025/01/22 | 6,911 | 7,007 | 6,883 | 6,978 | 366,900 |
| 2025/01/21 | 6,960 | 7,044 | 6,857 | 6,911 | 455,200 |
| 2025/01/20 | 6,790 | 6,917 | 6,722 | 6,860 | 408,600 |
| 2025/01/17 | 6,803 | 6,896 | 6,675 | 6,774 | 717,600 |
| 2025/01/16 | 6,789 | 6,921 | 6,583 | 6,806 | 1,844,700 |
| 2025/01/15 | 7,027 | 7,119 | 6,710 | 6,755 | 1,117,700 |
| 2025/01/14 | 7,283 | 7,324 | 7,048 | 7,048 | 702,200 |
| 2025/01/10 | 7,546 | 7,557 | 7,318 | 7,380 | 505,200 |
| 2025/01/09 | 7,656 | 7,701 | 7,549 | 7,549 | 442,700 |
| 2025/01/08 | 7,702 | 7,760 | 7,624 | 7,655 | 383,000 |
| 2025/01/07 | 7,880 | 7,941 | 7,773 | 7,799 | 335,300 |
| 2025/01/06 | 8,250 | 8,250 | 7,876 | 7,890 | 435,600 |
| 2024/12/30 | 8,507 | 8,545 | 8,295 | 8,318 | 225,100 |
| 2024/12/27 | 8,330 | 8,507 | 8,277 | 8,449 | 328,400 |
| 2024/12/26 | 8,185 | 8,349 | 8,135 | 8,332 | 631,100 |
| 2024/12/25 | 8,271 | 8,300 | 8,090 | 8,161 | 347,500 |
| 2024/12/24 | 8,350 | 8,405 | 8,281 | 8,300 | 216,000 |
| 2024/12/23 | 8,529 | 8,562 | 8,398 | 8,401 | 286,900 |
| 2024/12/20 | 8,605 | 8,615 | 8,458 | 8,476 | 291,300 |
| 2024/12/19 | 8,561 | 8,684 | 8,525 | 8,545 | 231,300 |
| 2024/12/18 | 8,790 | 8,850 | 8,618 | 8,618 | 247,800 |
| 2024/12/17 | 8,934 | 9,011 | 8,734 | 8,785 | 289,800 |
| 2024/12/16 | 8,950 | 8,968 | 8,750 | 8,936 | 333,000 |
| 2024/12/13 | 9,141 | 9,261 | 8,953 | 9,004 | 360,800 |
| 2024/12/12 | 9,279 | 9,379 | 9,045 | 9,200 | 411,600 |
| 2024/12/11 | 9,200 | 9,285 | 9,190 | 9,226 | 212,100 |
| 2024/12/10 | 9,170 | 9,234 | 9,030 | 9,142 | 276,400 |
| 2024/12/09 | 9,100 | 9,198 | 8,919 | 9,156 | 238,100 |
| 2024/12/06 | 9,069 | 9,192 | 9,052 | 9,125 | 260,000 |
| 2024/12/05 | 9,090 | 9,149 | 8,940 | 9,041 | 221,300 |
| 2024/12/04 | 9,045 | 9,186 | 9,016 | 9,056 | 340,100 |
| 2024/12/03 | 8,860 | 9,031 | 8,768 | 9,008 | 438,200 |
| 2024/12/02 | 8,810 | 8,920 | 8,665 | 8,855 | 335,200 |
| 2024/11/29 | 8,550 | 8,867 | 8,480 | 8,842 | 383,600 |
| 2024/11/28 | 8,549 | 8,616 | 8,504 | 8,589 | 191,500 |
| 2024/11/27 | 8,639 | 8,649 | 8,441 | 8,526 | 207,400 |
| 2024/11/26 | 8,380 | 8,670 | 8,380 | 8,639 | 379,900 |
| 2024/11/25 | 8,459 | 8,482 | 8,238 | 8,357 | 442,700 |
| 2024/11/22 | 8,313 | 8,475 | 8,223 | 8,458 | 229,000 |
| 2024/11/21 | 8,243 | 8,336 | 8,081 | 8,313 | 250,000 |
| 2024/11/20 | 8,400 | 8,518 | 8,085 | 8,239 | 437,200 |
| 2024/11/19 | 8,117 | 8,353 | 8,011 | 8,353 | 509,800 |
| 2024/11/18 | 7,910 | 8,117 | 7,777 | 8,117 | 492,900 |
| 2024/11/15 | 7,680 | 7,942 | 7,600 | 7,910 | 521,500 |
| 2024/11/14 | 7,221 | 7,696 | 7,196 | 7,669 | 827,700 |
| 2024/11/13 | 7,245 | 7,513 | 7,120 | 7,250 | 752,200 |
| 2024/11/12 | 7,250 | 7,426 | 7,107 | 7,312 | 562,600 |
| 2024/11/11 | 7,250 | 7,285 | 7,124 | 7,225 | 357,200 |
| 2024/11/08 | 7,113 | 7,346 | 7,078 | 7,299 | 505,800 |
| 2024/11/07 | 7,180 | 7,281 | 7,096 | 7,112 | 261,100 |
| 2024/11/06 | 7,204 | 7,269 | 7,111 | 7,131 | 270,200 |
| 2024/11/05 | 7,253 | 7,299 | 7,203 | 7,203 | 185,300 |
| 2024/11/01 | 7,266 | 7,280 | 7,208 | 7,231 | 150,500 |
| 2024/10/31 | 7,439 | 7,439 | 7,299 | 7,340 | 162,200 |
| 2024/10/30 | 7,410 | 7,430 | 7,350 | 7,371 | 263,600 |
| 2024/10/29 | 7,350 | 7,437 | 7,303 | 7,382 | 118,400 |
| 2024/10/28 | 7,309 | 7,378 | 7,287 | 7,328 | 99,900 |
| 2024/10/25 | 7,267 | 7,305 | 7,215 | 7,294 | 147,800 |
| 2024/10/24 | 7,375 | 7,466 | 7,312 | 7,327 | 216,400 |