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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,070 | 2,079 | 2,054 | 2,054 | 27,800 |
| 2024/07/25 | 2,040 | 2,075 | 2,031 | 2,061 | 37,800 |
| 2024/07/24 | 2,069 | 2,070 | 2,045 | 2,045 | 32,900 |
| 2024/07/23 | 2,055 | 2,068 | 2,055 | 2,066 | 16,000 |
| 2024/07/22 | 2,071 | 2,072 | 2,054 | 2,054 | 20,400 |
| 2024/07/19 | 2,062 | 2,071 | 2,051 | 2,059 | 35,700 |
| 2024/07/18 | 2,058 | 2,080 | 2,058 | 2,061 | 29,000 |
| 2024/07/17 | 2,098 | 2,098 | 2,052 | 2,058 | 57,900 |
| 2024/07/16 | 2,110 | 2,123 | 2,064 | 2,072 | 103,800 |
| 2024/07/12 | 2,120 | 2,143 | 2,118 | 2,118 | 46,500 |
| 2024/07/11 | 2,155 | 2,159 | 2,125 | 2,125 | 45,600 |
| 2024/07/10 | 2,140 | 2,157 | 2,139 | 2,148 | 39,800 |
| 2024/07/09 | 2,134 | 2,156 | 2,134 | 2,142 | 24,500 |
| 2024/07/08 | 2,156 | 2,161 | 2,132 | 2,136 | 33,500 |
| 2024/07/05 | 2,169 | 2,177 | 2,155 | 2,163 | 24,700 |
| 2024/07/04 | 2,162 | 2,177 | 2,162 | 2,168 | 14,200 |
| 2024/07/03 | 2,167 | 2,179 | 2,162 | 2,162 | 19,200 |
| 2024/07/02 | 2,161 | 2,177 | 2,161 | 2,169 | 27,800 |
| 2024/07/01 | 2,174 | 2,180 | 2,158 | 2,164 | 26,700 |
| 2024/06/28 | 2,180 | 2,180 | 2,153 | 2,167 | 30,700 |
| 2024/06/27 | 2,159 | 2,196 | 2,138 | 2,178 | 60,300 |
| 2024/06/26 | 2,157 | 2,173 | 2,152 | 2,158 | 60,500 |
| 2024/06/25 | 2,153 | 2,168 | 2,148 | 2,153 | 57,200 |
| 2024/06/24 | 2,145 | 2,146 | 2,121 | 2,137 | 78,800 |
| 2024/06/21 | 2,134 | 2,147 | 2,131 | 2,135 | 125,400 |
| 2024/06/20 | 2,140 | 2,150 | 2,128 | 2,131 | 75,600 |
| 2024/06/19 | 2,133 | 2,135 | 2,120 | 2,130 | 45,800 |
| 2024/06/18 | 2,101 | 2,126 | 2,101 | 2,120 | 51,700 |
| 2024/06/17 | 2,115 | 2,115 | 2,088 | 2,094 | 44,400 |
| 2024/06/14 | 2,060 | 2,114 | 2,060 | 2,113 | 75,700 |
| 2024/06/13 | 2,094 | 2,094 | 2,070 | 2,070 | 31,400 |
| 2024/06/12 | 2,091 | 2,095 | 2,083 | 2,089 | 19,700 |
| 2024/06/11 | 2,097 | 2,115 | 2,092 | 2,092 | 63,600 |
| 2024/06/10 | 2,092 | 2,095 | 2,083 | 2,094 | 26,400 |
| 2024/06/07 | 2,076 | 2,091 | 2,070 | 2,091 | 30,500 |
| 2024/06/06 | 2,097 | 2,097 | 2,076 | 2,089 | 33,000 |
| 2024/06/05 | 2,087 | 2,096 | 2,078 | 2,093 | 34,200 |
| 2024/06/04 | 2,061 | 2,092 | 2,059 | 2,091 | 48,100 |
| 2024/06/03 | 2,070 | 2,073 | 2,054 | 2,065 | 42,300 |
| 2024/05/31 | 2,055 | 2,065 | 2,037 | 2,054 | 47,900 |
| 2024/05/30 | 2,007 | 2,050 | 2,003 | 2,037 | 39,900 |
| 2024/05/29 | 2,046 | 2,047 | 2,017 | 2,020 | 32,800 |
| 2024/05/28 | 2,067 | 2,075 | 2,041 | 2,041 | 38,000 |
| 2024/05/27 | 2,075 | 2,084 | 2,064 | 2,071 | 43,900 |
| 2024/05/24 | 2,028 | 2,077 | 2,022 | 2,062 | 26,200 |
| 2024/05/23 | 2,071 | 2,075 | 2,052 | 2,052 | 33,000 |
| 2024/05/22 | 2,070 | 2,085 | 2,064 | 2,068 | 27,500 |
| 2024/05/21 | 2,080 | 2,087 | 2,068 | 2,068 | 20,700 |
| 2024/05/20 | 2,085 | 2,091 | 2,068 | 2,070 | 40,300 |
| 2024/05/17 | 2,060 | 2,090 | 2,060 | 2,085 | 41,500 |
| 2024/05/16 | 2,053 | 2,068 | 2,046 | 2,061 | 31,700 |
| 2024/05/15 | 2,063 | 2,067 | 2,044 | 2,054 | 33,800 |
| 2024/05/14 | 2,068 | 2,075 | 2,062 | 2,062 | 22,100 |
| 2024/05/13 | 2,070 | 2,083 | 2,063 | 2,069 | 31,600 |
| 2024/05/10 | 2,083 | 2,083 | 2,056 | 2,061 | 21,600 |
| 2024/05/09 | 2,073 | 2,085 | 2,055 | 2,078 | 30,800 |
| 2024/05/08 | 2,065 | 2,082 | 2,062 | 2,062 | 36,300 |
| 2024/05/07 | 2,071 | 2,079 | 2,060 | 2,066 | 50,200 |
| 2024/05/02 | 2,071 | 2,079 | 2,038 | 2,055 | 32,800 |
| 2024/05/01 | 2,054 | 2,071 | 2,052 | 2,070 | 37,900 |
| 2024/04/30 | 2,035 | 2,057 | 2,023 | 2,055 | 50,700 |
| 2024/04/26 | 2,024 | 2,030 | 2,002 | 2,026 | 43,700 |
| 2024/04/25 | 2,018 | 2,029 | 2,008 | 2,014 | 41,900 |
| 2024/04/24 | 2,013 | 2,017 | 2,005 | 2,014 | 30,100 |
| 2024/04/23 | 1,995 | 2,010 | 1,990 | 2,010 | 26,800 |
| 2024/04/22 | 1,963 | 1,993 | 1,963 | 1,992 | 50,700 |
| 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 |