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 |
|---|---|---|---|---|---|
| 2024/04/16 | 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 |
| 2023/10/02 | 4,708 | 4,795 | 4,688 | 4,778 | 439,800 |
| 2023/09/29 | 4,784 | 4,785 | 4,684 | 4,757 | 481,500 |
| 2023/09/28 | 4,694 | 4,761 | 4,641 | 4,741 | 489,600 |
| 2023/09/27 | 4,734 | 4,754 | 4,653 | 4,752 | 298,800 |
| 2023/09/26 | 4,713 | 4,803 | 4,711 | 4,734 | 213,800 |
| 2023/09/25 | 4,634 | 4,744 | 4,619 | 4,728 | 228,400 |
| 2023/09/22 | 4,641 | 4,659 | 4,600 | 4,613 | 225,200 |
| 2023/09/21 | 4,688 | 4,728 | 4,660 | 4,679 | 171,900 |
| 2023/09/20 | 4,732 | 4,757 | 4,698 | 4,717 | 183,800 |
| 2023/09/19 | 4,712 | 4,767 | 4,689 | 4,716 | 293,100 |
| 2023/09/15 | 4,768 | 4,770 | 4,694 | 4,712 | 457,000 |
| 2023/09/14 | 4,789 | 4,807 | 4,731 | 4,779 | 253,200 |
| 2023/09/13 | 4,747 | 4,786 | 4,699 | 4,766 | 372,900 |
| 2023/09/12 | 4,701 | 4,781 | 4,695 | 4,781 | 235,600 |
| 2023/09/11 | 4,656 | 4,695 | 4,630 | 4,674 | 259,200 |
| 2023/09/08 | 4,640 | 4,662 | 4,587 | 4,643 | 359,600 |
| 2023/09/07 | 4,511 | 4,644 | 4,511 | 4,600 | 375,000 |
| 2023/09/06 | 4,560 | 4,590 | 4,480 | 4,511 | 246,800 |
| 2023/09/05 | 4,530 | 4,569 | 4,517 | 4,558 | 213,900 |
| 2023/09/04 | 4,508 | 4,542 | 4,502 | 4,530 | 228,000 |
| 2023/09/01 | 4,480 | 4,517 | 4,465 | 4,517 | 225,000 |
| 2023/08/31 | 4,475 | 4,508 | 4,456 | 4,464 | 273,100 |
| 2023/08/30 | 4,440 | 4,472 | 4,419 | 4,469 | 232,200 |
| 2023/08/29 | 4,425 | 4,458 | 4,419 | 4,448 | 296,700 |
| 2023/08/28 | 4,349 | 4,395 | 4,307 | 4,395 | 275,300 |
| 2023/08/25 | 4,258 | 4,294 | 4,242 | 4,279 | 333,600 |
| 2023/08/24 | 4,185 | 4,294 | 4,184 | 4,290 | 368,100 |
| 2023/08/23 | 4,072 | 4,177 | 4,072 | 4,172 | 300,300 |
| 2023/08/22 | 4,084 | 4,114 | 4,059 | 4,101 | 209,700 |
| 2023/08/21 | 4,038 | 4,102 | 4,038 | 4,072 | 335,800 |
| 2023/08/18 | 4,078 | 4,084 | 3,992 | 4,015 | 458,500 |
| 2023/08/17 | 4,082 | 4,110 | 4,031 | 4,085 | 216,500 |
| 2023/08/16 | 4,094 | 4,112 | 4,032 | 4,072 | 284,500 |
| 2023/08/15 | 4,013 | 4,115 | 4,001 | 4,094 | 472,600 |
| 2023/08/14 | 3,794 | 4,109 | 3,782 | 4,040 | 778,900 |
| 2023/08/10 | 3,732 | 3,847 | 3,723 | 3,842 | 397,500 |
| 2023/08/09 | 3,644 | 3,733 | 3,630 | 3,730 | 384,700 |
| 2023/08/08 | 3,625 | 3,660 | 3,613 | 3,658 | 196,700 |
| 2023/08/07 | 3,560 | 3,600 | 3,527 | 3,593 | 188,700 |
| 2023/08/04 | 3,523 | 3,562 | 3,488 | 3,560 | 289,400 |
| 2023/08/03 | 3,583 | 3,592 | 3,556 | 3,571 | 215,700 |
| 2023/08/02 | 3,731 | 3,731 | 3,561 | 3,590 | 442,900 |
| 2023/08/01 | 3,759 | 3,781 | 3,745 | 3,749 | 153,300 |
| 2023/07/31 | 3,750 | 3,785 | 3,729 | 3,750 | 251,700 |
| 2023/07/28 | 3,660 | 3,728 | 3,641 | 3,692 | 300,200 |
| 2023/07/27 | 3,684 | 3,708 | 3,661 | 3,704 | 148,500 |
| 2023/07/26 | 3,670 | 3,686 | 3,651 | 3,681 | 101,700 |
| 2023/07/25 | 3,656 | 3,664 | 3,638 | 3,664 | 113,400 |
| 2023/07/24 | 3,650 | 3,683 | 3,640 | 3,654 | 167,600 |
| 2023/07/21 | 3,621 | 3,632 | 3,597 | 3,620 | 130,900 |
| 2023/07/20 | 3,610 | 3,625 | 3,594 | 3,603 | 109,100 |
| 2023/07/19 | 3,617 | 3,639 | 3,583 | 3,603 | 145,200 |
| 2023/07/18 | 3,573 | 3,589 | 3,544 | 3,586 | 215,700 |
| 2023/07/14 | 3,590 | 3,630 | 3,560 | 3,574 | 248,600 |
| 2023/07/13 | 3,602 | 3,615 | 3,569 | 3,599 | 175,600 |
| 2023/07/12 | 3,636 | 3,639 | 3,605 | 3,612 | 102,900 |
| 2023/07/11 | 3,618 | 3,630 | 3,600 | 3,611 | 115,100 |
| 2023/07/10 | 3,618 | 3,629 | 3,588 | 3,609 | 194,400 |
| 2023/07/07 | 3,605 | 3,650 | 3,579 | 3,611 | 212,900 |
| 2023/07/06 | 3,600 | 3,626 | 3,581 | 3,607 | 188,400 |
| 2023/07/05 | 3,657 | 3,660 | 3,605 | 3,612 | 204,800 |
| 2023/07/04 | 3,735 | 3,742 | 3,682 | 3,685 | 130,700 |
| 2023/07/03 | 3,714 | 3,750 | 3,714 | 3,721 | 150,800 |
| 2023/06/30 | 3,694 | 3,720 | 3,681 | 3,705 | 219,400 |
| 2023/06/29 | 3,761 | 3,784 | 3,694 | 3,700 | 212,200 |
| 2023/06/28 | 3,761 | 3,793 | 3,742 | 3,781 | 184,300 |
| 2023/06/27 | 3,771 | 3,773 | 3,723 | 3,753 | 102,500 |
| 2023/06/26 | 3,789 | 3,797 | 3,724 | 3,763 | 102,700 |
| 2023/06/23 | 3,788 | 3,832 | 3,766 | 3,794 | 181,800 |