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
2026/02/10 2,269 2,275 2,266 2,269 19,300
2026/02/09 2,265 2,270 2,256 2,265 25,900
2026/02/06 2,264 2,268 2,243 2,261 32,700
2026/02/05 2,241 2,259 2,241 2,248 36,300
2026/02/04 2,245 2,255 2,240 2,241 25,300
2026/02/03 2,235 2,253 2,219 2,231 32,900
2026/02/02 2,219 2,236 2,212 2,215 22,900
2026/01/30 2,191 2,216 2,188 2,214 24,500
2026/01/29 2,218 2,218 2,194 2,194 39,200
2026/01/28 2,210 2,221 2,201 2,205 18,300
2026/01/27 2,237 2,238 2,211 2,211 28,500
2026/01/26 2,221 2,255 2,218 2,237 35,000
2026/01/23 2,228 2,240 2,220 2,223 28,100
2026/01/22 2,214 2,235 2,214 2,219 22,700
2026/01/21 2,232 2,232 2,204 2,214 22,800
2026/01/20 2,246 2,260 2,232 2,232 19,100
2026/01/19 2,259 2,264 2,246 2,246 24,900
2026/01/16 2,231 2,258 2,231 2,253 27,900
2026/01/15 2,218 2,263 2,210 2,247 64,500
2026/01/14 2,214 2,222 2,201 2,220 27,700
2026/01/13 2,220 2,232 2,196 2,213 45,200
2026/01/09 2,180 2,211 2,175 2,210 43,200
2026/01/08 2,155 2,178 2,152 2,173 32,400
2026/01/07 2,139 2,168 2,135 2,158 36,600
2026/01/06 2,106 2,137 2,106 2,131 33,900
2026/01/05 2,118 2,118 2,086 2,097 35,800
2025/12/30 2,090 2,104 2,085 2,098 36,400
2025/12/29 2,100 2,106 2,082 2,092 53,300
2025/12/26 2,100 2,113 2,091 2,110 50,100
2025/12/25 2,101 2,114 2,093 2,093 49,400
2025/12/24 2,099 2,100 2,080 2,091 85,600
2025/12/23 2,071 2,080 2,071 2,080 51,900
2025/12/22 2,100 2,105 2,066 2,072 61,000
2025/12/19 2,080 2,095 2,076 2,090 60,300
2025/12/18 2,069 2,077 2,059 2,076 48,600
2025/12/17 2,069 2,069 2,044 2,047 28,200
2025/12/16 2,069 2,069 2,051 2,058 30,900
2025/12/15 2,059 2,075 2,059 2,060 49,200
2025/12/12 2,043 2,050 2,038 2,050 42,700
2025/12/11 2,044 2,046 2,025 2,025 35,700
2025/12/10 2,049 2,050 2,038 2,044 54,100
2025/12/09 2,050 2,053 2,029 2,037 26,500
2025/12/08 2,043 2,047 2,026 2,036 28,300
2025/12/05 2,030 2,044 2,020 2,039 21,800
2025/12/04 2,029 2,037 2,021 2,030 35,100
2025/12/03 2,044 2,044 2,028 2,029 23,400
2025/12/02 2,030 2,044 2,023 2,043 30,300
2025/12/01 2,035 2,044 2,027 2,034 45,200
2025/11/28 2,040 2,049 2,032 2,034 30,700
2025/11/27 2,052 2,059 2,036 2,039 43,600
2025/11/26 2,052 2,065 2,052 2,058 30,600
2025/11/25 2,045 2,050 2,029 2,050 28,900
2025/11/21 2,016 2,046 2,016 2,046 34,600
2025/11/20 2,002 2,019 2,002 2,012 25,200
2025/11/19 1,996 2,013 1,993 2,002 27,300
2025/11/18 1,998 2,009 1,988 1,999 31,500
2025/11/17 2,023 2,034 1,988 2,001 86,000
2025/11/14 2,045 2,049 2,036 2,043 12,000
2025/11/13 2,023 2,045 2,018 2,045 19,700
2025/11/12 2,019 2,037 2,012 2,012 20,400
2025/11/11 2,029 2,030 2,014 2,019 30,900
2025/11/10 2,030 2,038 2,024 2,035 21,200
2025/11/07 2,012 2,033 2,010 2,025 24,800
2025/11/06 2,019 2,026 2,000 2,012 18,600
2025/11/05 1,998 2,018 1,992 2,009 30,400
2025/11/04 2,025 2,025 1,987 1,995 69,700
2025/10/31 2,009 2,028 2,006 2,021 35,200
2025/10/30 2,027 2,042 2,003 2,003 55,500
2025/10/29 2,060 2,060 2,022 2,027 50,900
2025/10/28 2,099 2,100 2,061 2,066 37,900
2025/10/27 2,099 2,116 2,098 2,111 23,200
2025/10/24 2,108 2,112 2,092 2,099 18,200
2025/10/23 2,103 2,130 2,086 2,108 22,100
2025/10/22 2,091 2,108 2,091 2,103 24,000
2025/10/21 2,078 2,091 2,072 2,090 17,200
2025/10/20 2,091 2,099 2,060 2,073 25,900
2025/10/17 2,060 2,080 2,051 2,069 21,700
2025/10/16 2,031 2,062 2,031 2,054 47,100
2025/10/15 2,081 2,101 2,033 2,033 111,600
2025/10/14 2,086 2,115 2,077 2,104 36,400
2025/10/10 2,070 2,095 2,061 2,090 23,900
2025/10/09 2,081 2,083 2,069 2,071 30,300
2025/10/08 2,090 2,103 2,081 2,081 18,400
2025/10/07 2,120 2,120 2,090 2,090 24,000
2025/10/06 2,126 2,126 2,091 2,117 34,200
2025/10/03 2,077 2,095 2,077 2,079 22,100
2025/10/02 2,106 2,106 2,076 2,078 33,000
2025/10/01 2,120 2,120 2,092 2,106 50,700
2025/09/30 2,144 2,144 2,110 2,110 42,100
2025/09/29 2,194 2,194 2,144 2,144 44,200
2025/09/26 2,193 2,200 2,182 2,198 28,900
2025/09/25 2,193 2,198 2,183 2,198 25,300
2025/09/24 2,195 2,196 2,177 2,193 18,500
2025/09/22 2,188 2,200 2,185 2,196 22,700
2025/09/19 2,181 2,190 2,168 2,185 20,400
2025/09/18 2,191 2,193 2,169 2,181 23,300
2025/09/17 2,204 2,214 2,183 2,191 26,200
2025/09/16 2,195 2,219 2,189 2,218 39,100
2025/09/12 2,189 2,198 2,185 2,196 30,200
2025/09/11 2,198 2,198 2,174 2,190 22,000
2025/09/10 2,170 2,199 2,168 2,198 35,800
2025/09/09 2,188 2,200 2,171 2,177 36,200
2025/09/08 2,169 2,190 2,165 2,179 53,700
2025/09/05 2,160 2,166 2,147 2,164 33,200
2025/09/04 2,139 2,155 2,131 2,147 34,200
2025/09/03 2,128 2,150 2,128 2,139 48,100
2025/09/02 2,150 2,163 2,127 2,128 71,700
2025/09/01 2,200 2,200 2,154 2,155 78,100
2025/08/29 2,235 2,240 2,208 2,208 39,900
2025/08/28 2,250 2,250 2,229 2,241 186,700
2025/08/27 2,297 2,330 2,297 2,313 145,700
2025/08/26 2,296 2,314 2,294 2,308 50,700
2025/08/25 2,298 2,300 2,287 2,296 43,600
2025/08/22 2,286 2,304 2,273 2,283 48,700
2025/08/21 2,300 2,303 2,276 2,286 34,000
2025/08/20 2,288 2,304 2,276 2,287 53,600
2025/08/19 2,247 2,273 2,247 2,273 48,100
2025/08/18 2,243 2,249 2,236 2,244 54,400
2025/08/15 2,229 2,238 2,219 2,236 59,600
2025/08/14 2,255 2,255 2,224 2,224 63,100
2025/08/13 2,275 2,277 2,246 2,252 70,600
2025/08/12 2,285 2,288 2,250 2,272 50,400
2025/08/08 2,270 2,280 2,260 2,274 25,600
2025/08/07 2,280 2,286 2,258 2,266 29,500
2025/08/06 2,245 2,275 2,243 2,274 31,200
2025/08/05 2,234 2,255 2,232 2,239 35,200
2025/08/04 2,224 2,236 2,217 2,223 33,400
2025/08/01 2,220 2,233 2,219 2,233 29,200
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

このページの先頭へ