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

ＳＦＰホールディングス(3198)の株価時系列情報

ＳＦＰホールディングス(3198)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
2025/07/31 2,225 2,226 2,200 2,216 49,700
2025/07/30 2,233 2,240 2,220 2,220 29,900
2025/07/29 2,244 2,244 2,221 2,233 25,800
2025/07/28 2,259 2,270 2,240 2,250 19,800
2025/07/25 2,250 2,265 2,242 2,247 22,000
2025/07/24 2,234 2,253 2,220 2,251 23,500
2025/07/23 2,194 2,233 2,185 2,225 43,600
2025/07/22 2,219 2,233 2,190 2,191 41,800
2025/07/18 2,220 2,220 2,201 2,202 20,400
2025/07/17 2,215 2,235 2,207 2,216 28,400
2025/07/16 2,202 2,246 2,183 2,211 59,100
2025/07/15 2,219 2,264 2,191 2,208 81,400
2025/07/14 2,218 2,238 2,214 2,230 30,700
2025/07/11 2,204 2,232 2,204 2,217 23,200
2025/07/10 2,216 2,217 2,195 2,196 35,200
2025/07/09 2,238 2,238 2,215 2,216 16,400
2025/07/08 2,245 2,249 2,211 2,221 33,400
2025/07/07 2,250 2,267 2,247 2,248 19,900
2025/07/04 2,246 2,269 2,242 2,250 27,400
2025/07/03 2,245 2,249 2,231 2,245 13,600
2025/07/02 2,226 2,255 2,222 2,248 20,600
2025/07/01 2,249 2,255 2,223 2,226 20,900
2025/06/30 2,261 2,264 2,240 2,245 24,500
2025/06/27 2,228 2,243 2,221 2,243 37,100
2025/06/26 2,200 2,229 2,200 2,228 34,200
2025/06/25 2,240 2,240 2,183 2,197 37,500
2025/06/24 2,254 2,254 2,214 2,228 19,700
2025/06/23 2,222 2,260 2,215 2,235 29,900
2025/06/20 2,244 2,245 2,215 2,225 29,900
2025/06/19 2,224 2,242 2,213 2,239 23,800
2025/06/18 2,220 2,232 2,202 2,206 22,300
2025/06/17 2,213 2,223 2,193 2,221 31,400
2025/06/16 2,195 2,223 2,190 2,213 72,300
2025/06/13 2,175 2,191 2,158 2,185 106,300
2025/06/12 2,161 2,182 2,161 2,169 54,300
2025/06/11 2,166 2,172 2,153 2,154 27,500
2025/06/10 2,179 2,180 2,154 2,154 40,300
2025/06/09 2,189 2,201 2,165 2,176 42,500
2025/06/06 2,128 2,173 2,128 2,173 44,000
2025/06/05 2,134 2,142 2,115 2,125 37,600
2025/06/04 2,124 2,138 2,121 2,138 23,600
2025/06/03 2,124 2,125 2,110 2,121 36,300
2025/06/02 2,137 2,137 2,122 2,128 33,800
2025/05/30 2,128 2,138 2,122 2,136 18,500
2025/05/29 2,131 2,139 2,115 2,134 39,000
2025/05/28 2,144 2,150 2,124 2,131 25,300
2025/05/27 2,129 2,160 2,129 2,133 28,800
2025/05/26 2,117 2,136 2,117 2,124 18,500
2025/05/23 2,128 2,129 2,110 2,111 30,300
2025/05/22 2,110 2,124 2,103 2,109 16,800
2025/05/21 2,121 2,133 2,108 2,133 24,500
2025/05/20 2,167 2,167 2,120 2,121 32,600
2025/05/19 2,152 2,176 2,145 2,159 36,000
2025/05/16 2,164 2,174 2,133 2,161 31,700
2025/05/15 2,155 2,184 2,154 2,163 23,900
2025/05/14 2,153 2,173 2,139 2,172 24,200
2025/05/13 2,179 2,179 2,153 2,159 16,600
2025/05/12 2,160 2,180 2,148 2,169 25,100
2025/05/09 2,148 2,155 2,139 2,153 20,600
2025/05/08 2,135 2,145 2,113 2,145 20,200
2025/05/07 2,130 2,168 2,130 2,140 24,200
2025/05/02 2,144 2,154 2,116 2,129 25,900
2025/05/01 2,152 2,161 2,135 2,144 20,300
2025/04/30 2,197 2,197 2,151 2,152 18,800
2025/04/28 2,166 2,205 2,166 2,178 26,700
2025/04/25 2,181 2,190 2,160 2,166 17,000
2025/04/24 2,256 2,263 2,189 2,190 25,500
2025/04/23 2,264 2,280 2,246 2,268 33,800
2025/04/22 2,279 2,299 2,258 2,266 29,700
2025/04/21 2,265 2,293 2,260 2,283 36,500
2025/04/18 2,199 2,276 2,191 2,276 63,900
2025/04/17 2,183 2,244 2,155 2,200 63,100
2025/04/16 2,150 2,198 2,118 2,198 55,500
2025/04/15 2,050 2,163 2,050 2,155 86,300
2025/04/14 2,097 2,097 2,073 2,088 17,300
2025/04/11 2,025 2,078 2,014 2,077 22,700
2025/04/10 2,080 2,088 2,026 2,046 26,800
2025/04/09 2,001 2,012 1,968 1,992 27,100
2025/04/08 1,952 2,014 1,942 2,014 38,500
2025/04/07 1,891 1,929 1,841 1,890 81,300
2025/04/04 2,000 2,005 1,966 1,985 45,200
2025/04/03 2,010 2,027 2,001 2,014 27,700
2025/04/02 2,052 2,079 2,030 2,033 16,400
2025/04/01 2,073 2,082 2,050 2,052 16,600
2025/03/31 2,060 2,086 2,051 2,056 32,300
2025/03/28 2,090 2,118 2,087 2,092 23,800
2025/03/27 2,104 2,126 2,093 2,111 46,600
2025/03/26 2,123 2,126 2,100 2,106 29,200
2025/03/25 2,100 2,131 2,083 2,130 39,100
2025/03/24 2,098 2,100 2,077 2,092 19,700
2025/03/21 2,075 2,104 2,066 2,098 30,400
2025/03/19 2,059 2,081 2,059 2,075 18,200
2025/03/18 2,053 2,072 2,053 2,059 26,200
2025/03/17 2,029 2,058 2,027 2,055 22,900
2025/03/14 2,019 2,048 2,016 2,030 27,600
2025/03/13 2,031 2,040 2,005 2,020 25,000
2025/03/12 2,014 2,046 2,008 2,031 33,800
2025/03/11 2,026 2,043 2,012 2,022 35,500
2025/03/10 2,040 2,058 2,033 2,033 15,400
2025/03/07 2,053 2,070 2,040 2,045 31,200
2025/03/06 2,060 2,081 2,033 2,081 47,500
2025/03/05 2,060 2,083 2,035 2,051 46,900
2025/03/04 2,040 2,049 2,021 2,049 37,500
2025/03/03 2,021 2,040 2,010 2,040 59,700
2025/02/28 2,050 2,051 2,015 2,032 45,200
2025/02/27 2,092 2,093 2,052 2,055 176,000
2025/02/26 2,135 2,175 2,130 2,151 124,700
2025/02/25 2,120 2,156 2,120 2,152 58,200
2025/02/21 2,140 2,140 2,115 2,115 66,100
2025/02/20 2,185 2,185 2,133 2,146 47,000
2025/02/19 2,166 2,185 2,164 2,179 34,100
2025/02/18 2,185 2,185 2,165 2,169 34,300
2025/02/17 2,202 2,203 2,176 2,176 71,800
2025/02/14 2,186 2,200 2,181 2,196 32,200
2025/02/13 2,191 2,211 2,183 2,183 55,500
2025/02/12 2,174 2,191 2,169 2,184 39,600
2025/02/10 2,156 2,191 2,156 2,175 49,500
2025/02/07 2,164 2,190 2,164 2,167 33,500
2025/02/06 2,164 2,174 2,149 2,170 23,500
2025/02/05 2,154 2,167 2,154 2,162 20,300
2025/02/04 2,150 2,160 2,140 2,141 23,500
2025/02/03 2,155 2,157 2,130 2,140 45,600
2025/01/31 2,190 2,190 2,145 2,155 37,000
2025/01/30 2,148 2,195 2,139 2,191 66,300
2025/01/29 2,118 2,145 2,118 2,145 30,000
2025/01/28 2,101 2,138 2,101 2,130 42,600
2025/01/27 2,102 2,133 2,100 2,108 42,800
2025/01/24 2,107 2,111 2,091 2,091 28,100
2025/01/23 2,100 2,125 2,092 2,093 31,300
2025/01/22 2,114 2,127 2,084 2,098 41,900
2025/01/21 2,110 2,123 2,107 2,113 30,100
2025/01/20 2,108 2,128 2,095 2,110 58,000
2025/01/17 2,100 2,100 2,054 2,082 30,800
2025/01/16 2,066 2,113 2,048 2,096 61,000
2025/01/15 2,026 2,119 2,026 2,093 148,800
2025/01/14 2,030 2,030 1,992 2,000 42,100
2025/01/10 1,982 1,996 1,982 1,988 14,900
2025/01/09 1,991 1,996 1,984 1,984 25,500
2025/01/08 2,010 2,016 1,992 1,992 36,300
2025/01/07 2,004 2,018 1,998 2,013 27,900
2025/01/06 2,005 2,031 2,004 2,006 54,300
2024/12/30 1,994 2,024 1,985 1,999 48,700
2024/12/27 1,971 2,008 1,971 1,994 83,800
2024/12/26 1,947 1,965 1,941 1,964 166,200
2024/12/25 1,957 1,957 1,925 1,937 68,000
2024/12/24 1,940 1,944 1,920 1,944 47,900
2024/12/23 1,972 1,980 1,934 1,934 75,100
2024/12/20 1,978 1,979 1,944 1,944 61,100
2024/12/19 1,958 1,967 1,953 1,956 51,700
2024/12/18 1,972 1,976 1,961 1,961 34,500
2024/12/17 1,970 1,978 1,960 1,972 27,400
2024/12/16 1,984 1,989 1,973 1,973 32,500
2024/12/13 1,964 1,988 1,958 1,981 38,000
2024/12/12 1,988 1,988 1,971 1,971 29,500
2024/12/11 1,975 1,988 1,974 1,982 29,400
2024/12/10 1,969 1,989 1,969 1,976 39,500
2024/12/09 1,962 1,963 1,953 1,961 28,700
2024/12/06 1,948 1,964 1,948 1,952 29,400
2024/12/05 1,947 1,948 1,933 1,938 25,900
2024/12/04 1,934 1,945 1,922 1,935 26,500
2024/12/03 1,932 1,957 1,932 1,939 56,000
2024/12/02 1,911 1,927 1,908 1,917 45,300
2024/11/29 1,893 1,916 1,893 1,911 34,800
2024/11/28 1,876 1,894 1,867 1,893 53,100
2024/11/27 1,890 1,890 1,871 1,876 57,400
2024/11/26 1,906 1,915 1,887 1,890 68,400
2024/11/25 1,923 1,923 1,905 1,905 29,200
2024/11/22 1,919 1,923 1,909 1,911 18,400
2024/11/21 1,910 1,920 1,905 1,912 24,400
2024/11/20 1,920 1,925 1,907 1,907 25,900
2024/11/19 1,925 1,934 1,920 1,920 19,300
2024/11/18 1,911 1,928 1,911 1,915 17,300
2024/11/15 1,926 1,934 1,918 1,918 27,600
2024/11/14 1,955 1,958 1,925 1,925 34,700
2024/11/13 1,960 1,971 1,948 1,955 28,700
2024/11/12 1,964 1,967 1,950 1,950 24,100
2024/11/11 1,984 1,990 1,961 1,961 23,900
2024/11/08 2,003 2,014 1,983 1,984 23,000
2024/11/07 1,988 2,005 1,987 1,999 37,400
2024/11/06 1,980 1,994 1,967 1,980 33,400
2024/11/05 1,940 1,980 1,940 1,980 31,800
2024/11/01 1,951 1,955 1,934 1,939 30,000
2024/10/31 1,974 1,974 1,945 1,951 46,400
2024/10/30 1,956 1,983 1,954 1,961 170,400
2024/10/29 1,929 1,961 1,929 1,951 46,300
2024/10/28 1,921 1,939 1,919 1,925 22,000
2024/10/25 1,922 1,935 1,910 1,916 28,800
2024/10/24 1,910 1,922 1,905 1,911 24,800
2024/10/23 1,927 1,938 1,913 1,913 27,500
2024/10/22 1,939 1,939 1,919 1,927 25,200
2024/10/21 1,907 1,944 1,903 1,944 42,400
2024/10/18 1,903 1,908 1,899 1,905 33,100
2024/10/17 1,883 1,903 1,882 1,888 41,900
2024/10/16 1,902 1,907 1,873 1,873 149,400
2024/10/15 1,942 1,942 1,908 1,919 78,400
2024/10/11 1,954 1,956 1,942 1,942 30,100
2024/10/10 1,965 1,967 1,945 1,948 22,300
2024/10/09 1,953 1,965 1,943 1,959 24,800
2024/10/08 1,982 1,982 1,944 1,948 53,200
2024/10/07 1,977 1,984 1,972 1,976 21,200

このページの先頭へ