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
2024/04/19 1,965 1,965 1,917 1,938 44,600
2024/04/18 1,941 1,975 1,941 1,963 35,300
2024/04/17 1,972 1,974 1,925 1,925 41,300
2024/04/16 1,974 2,006 1,954 1,972 65,900
2024/04/15 1,967 2,012 1,967 1,983 156,300
2024/04/12 1,950 1,965 1,900 1,917 104,100
2024/04/11 1,939 1,942 1,913 1,917 33,900
2024/04/10 1,939 1,951 1,929 1,934 28,900
2024/04/09 1,937 1,941 1,925 1,936 19,800
2024/04/08 1,928 1,937 1,924 1,937 20,100
2024/04/05 1,905 1,925 1,900 1,920 36,300
2024/04/04 1,912 1,918 1,900 1,908 33,200
2024/04/03 1,905 1,927 1,899 1,912 38,100
2024/04/02 1,937 1,937 1,906 1,908 47,100
2024/04/01 1,967 1,967 1,936 1,939 28,300
2024/03/29 1,929 1,965 1,929 1,953 60,100
2024/03/28 1,923 1,931 1,911 1,920 119,300
2024/03/27 1,920 1,933 1,910 1,927 39,000
2024/03/26 1,912 1,916 1,894 1,907 61,800
2024/03/25 1,927 1,933 1,913 1,919 56,000
2024/03/22 1,918 1,940 1,913 1,938 62,300
2024/03/21 1,934 1,942 1,915 1,915 40,400
2024/03/19 1,927 1,936 1,914 1,931 25,800
2024/03/18 1,950 1,950 1,926 1,927 31,100
2024/03/15 1,907 1,964 1,907 1,944 71,000
2024/03/14 1,891 1,913 1,886 1,910 44,100
2024/03/13 1,900 1,906 1,874 1,891 60,400
2024/03/12 1,875 1,901 1,860 1,900 90,900
2024/03/11 1,910 1,923 1,866 1,875 129,300
2024/03/08 1,930 1,939 1,907 1,926 76,900
2024/03/07 1,956 1,958 1,932 1,948 54,400
2024/03/06 1,924 1,989 1,911 1,956 78,900
2024/03/05 1,941 1,945 1,913 1,935 73,900
2024/03/04 1,975 1,983 1,948 1,950 107,200
2024/03/01 1,995 1,995 1,972 1,977 108,900
2024/02/29 2,051 2,051 1,998 2,000 149,300
2024/02/28 2,056 2,071 2,050 2,055 225,300
2024/02/27 2,110 2,116 2,090 2,093 280,500
2024/02/26 2,109 2,115 2,100 2,110 76,100
2024/02/22 2,098 2,101 2,090 2,101 44,100
2024/02/21 2,088 2,092 2,082 2,087 42,900
2024/02/20 2,100 2,106 2,088 2,093 59,600
2024/02/19 2,075 2,098 2,067 2,090 61,600
2024/02/16 2,080 2,086 2,069 2,075 69,800
2024/02/15 2,096 2,096 2,065 2,065 78,900
2024/02/14 2,101 2,106 2,085 2,090 58,200
2024/02/13 2,120 2,127 2,097 2,108 74,500
2024/02/09 2,106 2,133 2,101 2,113 41,000
2024/02/08 2,120 2,125 2,098 2,116 45,800
2024/02/07 2,115 2,127 2,099 2,125 41,300
2024/02/06 2,121 2,121 2,097 2,106 100,400
2024/02/05 2,128 2,128 2,103 2,128 62,100
2024/02/02 2,130 2,131 2,097 2,114 99,400
2024/02/01 2,135 2,140 2,118 2,131 47,000
2024/01/31 2,153 2,153 2,125 2,146 63,700
2024/01/30 2,140 2,161 2,135 2,156 77,200
2024/01/29 2,127 2,145 2,115 2,139 44,700
2024/01/26 2,125 2,137 2,099 2,104 116,700
2024/01/25 2,089 2,098 2,081 2,096 29,500
2024/01/24 2,095 2,101 2,075 2,078 55,100
2024/01/23 2,109 2,109 2,086 2,087 71,200
2024/01/22 2,099 2,109 2,085 2,107 69,700
2024/01/19 2,110 2,116 2,075 2,080 80,800
2024/01/18 2,116 2,116 2,084 2,097 54,300
2024/01/17 2,100 2,121 2,094 2,100 100,300
2024/01/16 2,127 2,127 2,085 2,085 145,800
2024/01/15 2,104 2,130 2,088 2,127 91,300
2024/01/12 2,125 2,140 2,094 2,112 146,300
2024/01/11 2,170 2,170 2,127 2,147 99,600
2024/01/10 2,185 2,197 2,155 2,161 84,700
2024/01/09 2,140 2,181 2,140 2,179 80,500
2024/01/05 2,117 2,132 2,100 2,130 65,100
2024/01/04 2,100 2,113 2,065 2,100 93,700
2023/12/29 2,100 2,128 2,095 2,119 81,100
2023/12/28 2,077 2,109 2,073 2,097 155,500
2023/12/27 2,090 2,090 2,073 2,084 98,300
2023/12/26 2,109 2,109 2,067 2,072 89,700
2023/12/25 2,086 2,106 2,078 2,099 101,500
2023/12/22 2,084 2,097 2,080 2,084 59,300
2023/12/21 2,081 2,082 2,065 2,075 48,700
2023/12/20 2,100 2,113 2,094 2,097 46,600
2023/12/19 2,092 2,106 2,075 2,106 41,500
2023/12/18 2,063 2,101 2,061 2,092 55,100
2023/12/15 2,100 2,100 2,066 2,073 57,200
2023/12/14 2,124 2,124 2,083 2,091 51,100
2023/12/13 2,115 2,133 2,112 2,124 23,200
2023/12/12 2,134 2,140 2,109 2,115 27,300
2023/12/11 2,110 2,125 2,100 2,122 41,000
2023/12/08 2,110 2,136 2,084 2,096 76,800
2023/12/07 2,153 2,153 2,117 2,126 71,800
2023/12/06 2,156 2,188 2,156 2,178 29,000
2023/12/05 2,240 2,242 2,153 2,159 138,000
2023/12/04 2,245 2,265 2,226 2,261 27,900
2023/12/01 2,238 2,263 2,238 2,247 22,700
2023/11/30 2,220 2,243 2,212 2,233 26,900
2023/11/29 2,227 2,248 2,225 2,225 20,800
2023/11/28 2,260 2,260 2,222 2,232 31,200
2023/11/27 2,293 2,300 2,261 2,268 23,500
2023/11/24 2,295 2,317 2,287 2,302 32,000
2023/11/22 2,253 2,300 2,250 2,285 31,300
2023/11/21 2,254 2,262 2,222 2,252 23,200
2023/11/20 2,254 2,278 2,254 2,258 28,100
2023/11/17 2,230 2,253 2,212 2,253 34,300
2023/11/16 2,296 2,296 2,241 2,241 42,000
2023/11/15 2,330 2,344 2,308 2,309 19,200
2023/11/14 2,324 2,342 2,324 2,328 11,900
2023/11/13 2,340 2,355 2,320 2,320 26,100
2023/11/10 2,342 2,343 2,293 2,341 34,500
2023/11/09 2,310 2,349 2,282 2,342 51,000
2023/11/08 2,291 2,309 2,274 2,309 41,100
2023/11/07 2,284 2,307 2,275 2,286 25,100
2023/11/06 2,250 2,289 2,250 2,282 27,900
2023/11/02 2,283 2,283 2,229 2,248 19,700
2023/11/01 2,270 2,285 2,253 2,278 30,200
2023/10/31 2,220 2,263 2,190 2,263 29,700
2023/10/30 2,240 2,247 2,210 2,224 26,000
2023/10/27 2,211 2,260 2,202 2,255 34,400
2023/10/26 2,185 2,223 2,185 2,219 38,500
2023/10/25 2,111 2,195 2,111 2,191 29,500
2023/10/24 2,100 2,159 2,099 2,153 30,400
2023/10/23 2,123 2,127 2,096 2,096 40,300
2023/10/20 2,165 2,165 2,132 2,133 39,700
2023/10/19 2,200 2,219 2,166 2,167 43,500
2023/10/18 2,218 2,240 2,192 2,235 73,800
2023/10/17 2,190 2,200 2,139 2,178 110,900
2023/10/16 2,051 2,055 1,986 2,040 87,300
2023/10/13 2,150 2,162 2,102 2,107 66,300
2023/10/12 2,130 2,156 2,113 2,156 31,400
2023/10/11 2,158 2,165 2,118 2,122 35,400
2023/10/10 2,224 2,224 2,145 2,154 40,200
2023/10/06 2,142 2,191 2,142 2,176 37,500
2023/10/05 2,130 2,142 2,106 2,117 33,200
2023/10/04 2,125 2,145 2,099 2,099 36,800
2023/10/03 2,190 2,216 2,166 2,166 38,600
2023/10/02 2,293 2,297 2,205 2,207 57,400
2023/09/29 2,257 2,275 2,237 2,243 30,700
2023/09/28 2,280 2,285 2,222 2,244 33,900
2023/09/27 2,280 2,289 2,258 2,281 33,700
2023/09/26 2,272 2,329 2,258 2,307 56,000
2023/09/25 2,255 2,275 2,250 2,258 23,100
2023/09/22 2,244 2,264 2,234 2,254 22,500
2023/09/21 2,272 2,272 2,242 2,257 24,300
2023/09/20 2,271 2,288 2,250 2,250 36,600
2023/09/19 2,328 2,328 2,256 2,271 57,500
2023/09/15 2,354 2,354 2,320 2,335 37,900
2023/09/14 2,364 2,381 2,328 2,346 26,300
2023/09/13 2,399 2,400 2,360 2,362 32,800
2023/09/12 2,359 2,405 2,359 2,399 33,600
2023/09/11 2,374 2,390 2,339 2,359 41,900
2023/09/08 2,377 2,413 2,364 2,374 38,300
2023/09/07 2,380 2,392 2,350 2,372 36,400
2023/09/06 2,418 2,424 2,386 2,389 44,900
2023/09/05 2,490 2,493 2,391 2,430 93,400
2023/09/04 2,421 2,518 2,421 2,494 110,000
2023/09/01 2,381 2,407 2,351 2,403 80,200
2023/08/31 2,304 2,420 2,304 2,419 143,100
2023/08/30 2,300 2,309 2,260 2,301 226,300
2023/08/29 2,338 2,362 2,327 2,331 173,600
2023/08/28 2,352 2,380 2,307 2,333 93,100
2023/08/25 2,289 2,313 2,266 2,302 62,500
2023/08/24 2,271 2,283 2,244 2,276 54,600
2023/08/23 2,295 2,303 2,277 2,279 55,700
2023/08/22 2,304 2,322 2,287 2,302 38,300
2023/08/21 2,280 2,321 2,280 2,293 32,800
2023/08/18 2,310 2,310 2,284 2,293 35,100
2023/08/17 2,370 2,374 2,314 2,318 45,200
2023/08/16 2,399 2,399 2,364 2,370 37,900
2023/08/15 2,405 2,440 2,372 2,414 60,200
2023/08/14 2,363 2,402 2,359 2,396 113,800
2023/08/10 2,274 2,355 2,267 2,346 73,400
2023/08/09 2,246 2,294 2,237 2,265 51,700
2023/08/08 2,250 2,263 2,245 2,248 25,000
2023/08/07 2,215 2,247 2,210 2,239 30,000
2023/08/04 2,183 2,221 2,177 2,214 21,600
2023/08/03 2,179 2,187 2,165 2,172 32,000
2023/08/02 2,231 2,231 2,182 2,185 47,000
2023/08/01 2,220 2,238 2,206 2,231 26,300
2023/07/31 2,225 2,240 2,203 2,214 28,900
2023/07/28 2,174 2,221 2,157 2,221 51,800
2023/07/27 2,148 2,210 2,148 2,181 48,700
2023/07/26 2,212 2,212 2,145 2,166 72,100
2023/07/25 2,283 2,296 2,225 2,228 51,400
2023/07/24 2,300 2,319 2,280 2,299 55,000
2023/07/21 2,306 2,336 2,228 2,294 95,400
2023/07/20 2,226 2,292 2,221 2,257 67,900
2023/07/19 2,202 2,224 2,171 2,196 58,000
2023/07/18 2,259 2,259 2,121 2,163 88,600
2023/07/14 2,226 2,243 2,168 2,168 51,600
2023/07/13 2,238 2,254 2,213 2,244 45,600
2023/07/12 2,222 2,239 2,204 2,219 39,600
2023/07/11 2,209 2,235 2,185 2,198 29,100
2023/07/10 2,159 2,200 2,159 2,182 43,600
2023/07/07 2,130 2,156 2,102 2,141 30,700
2023/07/06 2,186 2,186 2,129 2,147 56,100
2023/07/05 2,232 2,242 2,196 2,207 30,700
2023/07/04 2,229 2,254 2,203 2,249 43,600
2023/07/03 2,220 2,255 2,206 2,229 43,800
2023/06/30 2,230 2,265 2,180 2,191 73,800
2023/06/29 2,127 2,238 2,124 2,231 119,200
2023/06/28 2,085 2,113 2,082 2,112 60,100

このページの先頭へ