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

サッポロビール(2501)の株価時系列情報

サッポロビール(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
2026/07/17 2,025 2,100 1,997 2,045 1,515,700
2026/07/16 1,997 2,011 1,969 1,997 855,300
2026/07/15 2,019 2,019 1,965 1,984 814,800
2026/07/14 1,999 2,004 1,966 1,980 921,400
2026/07/13 1,994 2,015 1,946 1,961 986,900
2026/07/10 2,070 2,070 1,972 1,994 1,584,200
2026/07/09 2,066 2,107 2,038 2,070 1,318,800
2026/07/08 2,049 2,106 2,001 2,082 2,150,800
2026/07/07 1,912 2,057 1,871 2,046 2,757,700
2026/07/06 1,920 1,924 1,890 1,896 782,900
2026/07/03 1,898 1,948 1,889 1,899 977,100
2026/07/02 1,901 1,928 1,852 1,864 1,344,200
2026/07/01 2,001 2,010 1,860 1,872 1,575,400
2026/06/30 2,055 2,096 2,019 2,030 1,428,200
2026/06/29 2,058 2,113 2,025 2,041 1,429,900
2026/06/26 2,059 2,069 1,991 2,066 1,220,800
2026/06/25 1,979 2,040 1,965 2,039 1,558,600
2026/06/24 1,900 2,000 1,900 1,955 1,952,500
2026/06/23 1,863 1,884 1,843 1,876 1,206,600
2026/06/22 1,818 1,887 1,808 1,882 1,260,100
2026/06/19 1,765 1,836 1,732 1,798 1,661,800
2026/06/18 1,720 1,773 1,709 1,773 877,000
2026/06/17 1,700 1,728 1,693 1,720 928,400
2026/06/16 1,698 1,698 1,644 1,675 798,200
2026/06/15 1,697 1,699 1,661 1,667 714,200
2026/06/12 1,693 1,709 1,658 1,674 1,049,600
2026/06/11 1,707 1,730 1,679 1,693 749,800
2026/06/10 1,663 1,684 1,645 1,674 1,316,100
2026/06/09 1,606 1,662 1,602 1,646 1,305,300
2026/06/08 1,610 1,621 1,591 1,612 1,132,100
2026/06/05 1,597 1,606 1,567 1,581 972,100
2026/06/04 1,596 1,602 1,575 1,583 1,020,800
2026/06/03 1,569 1,606 1,564 1,593 1,114,200
2026/06/02 1,580 1,582 1,533 1,561 1,539,500
2026/06/01 1,583 1,629 1,577 1,613 1,411,500
2026/05/29 1,578 1,622 1,576 1,593 1,765,700
2026/05/28 1,701 1,725 1,600 1,600 1,385,800
2026/05/27 1,675 1,713 1,662 1,678 1,425,200
2026/05/26 1,640 1,667 1,617 1,654 1,062,700
2026/05/25 1,689 1,711 1,633 1,650 1,237,800
2026/05/22 1,652 1,692 1,627 1,690 1,079,000
2026/05/21 1,665 1,679 1,645 1,670 1,040,400
2026/05/20 1,653 1,675 1,629 1,655 1,287,200
2026/05/19 1,612 1,669 1,608 1,649 1,478,900
2026/05/18 1,592 1,628 1,576 1,605 2,156,900
2026/05/15 1,517 1,603 1,470 1,592 2,541,100
2026/05/14 1,678 1,690 1,486 1,517 2,667,800
2026/05/13 1,702 1,719 1,674 1,680 993,700
2026/05/12 1,730 1,752 1,697 1,702 867,500
2026/05/11 1,765 1,780 1,753 1,753 1,086,600
2026/05/08 1,819 1,821 1,758 1,768 1,159,900
2026/05/07 1,731 1,829 1,729 1,802 1,095,100
2026/05/01 1,740 1,762 1,725 1,759 846,800
2026/04/30 1,738 1,772 1,731 1,760 1,137,000
2026/04/28 1,724 1,759 1,721 1,758 946,600
2026/04/27 1,696 1,728 1,691 1,716 987,500
2026/04/24 1,730 1,739 1,694 1,709 1,261,700
2026/04/23 1,724 1,750 1,711 1,740 1,608,800
2026/04/22 1,811 1,828 1,713 1,755 2,555,400
2026/04/21 1,878 1,891 1,843 1,851 1,097,500
2026/04/20 1,890 1,902 1,880 1,883 791,500
2026/04/17 1,899 1,918 1,878 1,886 1,028,000
2026/04/16 1,875 1,904 1,871 1,886 1,030,300
2026/04/15 1,858 1,897 1,858 1,894 954,900
2026/04/14 1,844 1,864 1,842 1,857 878,000
2026/04/13 1,833 1,877 1,831 1,849 950,400
2026/04/10 1,878 1,880 1,835 1,840 1,311,300
2026/04/09 1,865 1,908 1,861 1,878 1,308,800
2026/04/08 1,849 1,865 1,829 1,843 1,468,300
2026/04/07 1,790 1,835 1,790 1,818 1,079,100
2026/04/06 1,778 1,809 1,778 1,792 881,500
2026/04/03 1,752 1,777 1,750 1,776 851,900
2026/03/27 1,680 1,696 1,664 1,685 1,333,700
2026/03/26 1,650 1,661 1,637 1,652 1,091,400
2026/03/25 1,650 1,654 1,631 1,641 997,400
2026/03/24 1,600 1,623 1,598 1,620 777,200
2026/03/23 1,595 1,607 1,572 1,579 1,300,300
2026/03/19 1,621 1,634 1,595 1,595 1,246,600
2026/03/18 1,623 1,652 1,623 1,650 707,000
2026/03/17 1,617 1,656 1,617 1,640 920,500
2026/03/16 1,628 1,631 1,607 1,626 769,100
2026/03/13 1,593 1,621 1,593 1,612 1,269,500
2026/03/12 1,640 1,651 1,596 1,612 1,502,500
2026/03/11 1,702 1,713 1,665 1,671 1,178,300
2026/03/10 1,700 1,703 1,660 1,682 1,280,200
2026/03/09 1,630 1,680 1,628 1,670 1,357,300
2026/03/06 1,685 1,686 1,627 1,666 1,268,100
2026/03/05 1,748 1,779 1,687 1,687 1,617,500
2026/03/04 1,729 1,735 1,694 1,717 1,233,200
2026/03/03 1,743 1,758 1,714 1,747 879,500
2026/03/02 1,775 1,798 1,749 1,768 1,070,800
2026/02/27 1,750 1,785 1,734 1,775 1,323,800
2026/02/26 1,693 1,740 1,691 1,734 1,092,600
2026/02/25 1,730 1,730 1,687 1,696 1,062,900
2026/02/24 1,722 1,750 1,719 1,733 814,400
2026/02/20 1,749 1,754 1,720 1,735 1,026,400
2026/02/19 1,725 1,791 1,706 1,772 1,267,600
2026/02/18 1,736 1,750 1,714 1,740 1,020,100
2026/02/17 1,769 1,776 1,699 1,735 1,664,300
2026/02/16 1,884 1,908 1,751 1,761 2,686,700
2026/02/13 1,763 1,883 1,744 1,881 3,601,900
2026/02/12 1,750 1,779 1,727 1,757 1,477,400
2026/02/10 1,743 1,768 1,728 1,732 1,317,000
2026/02/09 1,730 1,766 1,716 1,743 1,828,200
2026/02/06 1,700 1,723 1,693 1,708 1,372,900
2026/02/05 1,669 1,704 1,664 1,695 1,848,200
2026/02/04 1,643 1,649 1,628 1,629 1,496,800
2026/02/03 1,643 1,660 1,627 1,641 1,444,700
2026/02/02 1,643 1,670 1,639 1,652 2,297,700
2026/01/30 1,585 1,646 1,585 1,639 5,217,500
2026/01/29 1,642 1,655 1,589 1,591 4,675,700
2026/01/28 1,687 1,699 1,667 1,668 1,697,400
2026/01/27 1,714 1,731 1,697 1,704 1,622,400
2026/01/26 1,688 1,735 1,677 1,725 2,141,800
2026/01/23 1,666 1,699 1,624 1,694 1,562,500
2026/01/22 1,673 1,680 1,652 1,672 1,748,300
2026/01/21 1,698 1,700 1,650 1,684 1,537,200
2026/01/20 1,635 1,704 1,622 1,695 2,043,900
2026/01/19 1,578 1,654 1,572 1,641 2,215,700
2026/01/16 1,563 1,579 1,554 1,569 2,257,300
2026/01/15 1,500 1,557 1,500 1,556 1,857,800
2026/01/14 1,511 1,523 1,492 1,499 1,560,200
2026/01/13 1,486 1,524 1,467 1,503 2,276,700
2026/01/09 1,503 1,513 1,483 1,487 2,385,500
2026/01/08 1,547 1,553 1,501 1,516 2,853,000
2026/01/07 1,600 1,628 1,561 1,563 3,222,800
2026/01/06 1,650 1,687 1,637 1,681 1,697,900
2026/01/05 1,691 1,715 1,653 1,665 1,741,200
2025/12/30 1,705 1,723 1,686 1,686 1,821,600
2025/12/29 1,639 1,709 1,623 1,702 1,907,400
2025/12/29 1 -> 5.00 分割
2025/12/26 8,173 8,271 8,074 8,271 459,700
2025/12/25 8,176 8,179 7,965 8,070 533,900
2025/12/24 7,870 8,197 7,861 8,092 872,700
2025/12/23 7,840 7,920 7,807 7,807 261,000
2025/12/22 8,068 8,068 7,840 7,854 355,100
2025/12/19 8,100 8,151 8,061 8,101 203,000
2025/12/18 8,149 8,187 8,098 8,139 175,000
2025/12/17 8,082 8,105 7,970 8,104 146,200
2025/12/16 8,076 8,100 8,030 8,071 95,700
2025/12/15 8,141 8,156 8,076 8,076 119,400
2025/12/12 8,050 8,125 8,050 8,098 197,700
2025/12/11 8,112 8,137 7,983 7,984 160,000
2025/12/10 8,056 8,108 8,039 8,105 122,000
2025/12/09 7,970 8,076 7,943 8,039 119,200
2025/12/08 7,980 8,050 7,950 7,976 170,300
2025/12/05 8,050 8,149 7,912 7,926 196,400
2025/12/04 8,012 8,139 7,988 8,050 188,600
2025/12/03 8,088 8,121 8,020 8,093 154,800
2025/12/02 7,979 8,198 7,950 8,150 174,500
2025/12/01 8,050 8,059 7,860 7,985 190,100
2025/11/28 8,149 8,277 8,101 8,101 189,500
2025/11/27 8,130 8,136 8,040 8,110 132,200
2025/11/26 8,145 8,198 8,102 8,170 200,000
2025/11/25 8,111 8,167 8,033 8,145 143,900
2025/11/21 8,142 8,260 8,093 8,102 288,200
2025/11/20 7,914 8,088 7,881 8,025 161,800
2025/11/19 7,957 7,999 7,876 7,965 175,300
2025/11/18 8,115 8,130 7,942 7,942 201,600
2025/11/17 8,050 8,141 7,968 8,114 275,600
2025/11/14 7,996 8,060 7,761 8,060 455,400
2025/11/13 7,948 8,212 7,801 7,846 951,200
2025/11/12 7,684 7,950 7,470 7,859 562,200
2025/11/11 7,443 7,466 7,398 7,460 145,800
2025/11/10 7,519 7,530 7,393 7,443 142,100
2025/11/07 7,442 7,530 7,400 7,511 169,600
2025/11/06 7,397 7,495 7,388 7,417 118,100
2025/11/05 7,595 7,650 7,374 7,438 184,700
2025/11/04 7,430 7,538 7,400 7,496 208,200
2025/10/31 7,398 7,442 7,367 7,400 116,200
2025/10/30 7,207 7,390 7,206 7,369 207,500
2025/10/29 7,488 7,520 7,308 7,357 189,300
2025/10/28 7,460 7,550 7,445 7,521 135,300
2025/10/27 7,482 7,590 7,458 7,534 188,100
2025/10/24 7,667 7,719 7,479 7,559 208,300
2025/10/23 7,747 7,770 7,681 7,702 128,800
2025/10/22 7,687 7,783 7,681 7,748 111,700
2025/10/21 7,759 7,774 7,665 7,687 107,800
2025/10/20 7,620 7,740 7,588 7,733 139,900
2025/10/17 7,700 7,746 7,547 7,582 191,200
2025/10/16 7,692 7,765 7,631 7,719 176,500
2025/10/15 7,703 7,986 7,638 7,692 421,100
2025/10/14 7,273 7,575 7,273 7,553 228,500
2025/10/10 7,480 7,514 7,275 7,420 202,600
2025/10/09 7,398 7,435 7,368 7,409 145,500
2025/10/08 7,473 7,590 7,429 7,429 148,400
2025/10/07 7,369 7,450 7,309 7,410 145,900
2025/10/06 7,320 7,369 7,260 7,341 227,000
2025/10/03 6,980 7,278 6,969 7,234 218,700
2025/10/02 7,128 7,159 6,983 6,986 200,600
2025/10/01 7,325 7,336 7,178 7,178 182,900
2025/09/30 7,360 7,425 7,305 7,391 175,600
2025/09/29 7,548 7,565 7,411 7,411 174,800
2025/09/26 7,450 7,590 7,439 7,567 219,400
2025/09/25 7,389 7,420 7,327 7,402 179,800
2025/09/24 7,329 7,396 7,285 7,320 173,000
2025/09/22 7,474 7,515 7,255 7,284 186,600
2025/09/19 7,467 7,603 7,399 7,429 671,200
2025/09/18 7,510 7,542 7,439 7,529 125,300
2025/09/17 7,545 7,599 7,490 7,490 145,700
2025/09/16 7,412 7,523 7,400 7,514 136,000

このページの先頭へ