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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/04 | 1,980 | 1,983 | 1,970 | 1,970 | 20,300 |
| 2024/10/03 | 1,981 | 1,981 | 1,969 | 1,969 | 17,600 |
| 2024/10/02 | 1,998 | 2,003 | 1,967 | 1,967 | 35,800 |
| 2024/10/01 | 1,974 | 1,990 | 1,967 | 1,989 | 26,200 |
| 2024/09/30 | 1,981 | 1,998 | 1,971 | 1,977 | 40,000 |
| 2024/09/27 | 2,014 | 2,026 | 2,008 | 2,011 | 27,700 |
| 2024/09/26 | 1,995 | 2,026 | 1,993 | 2,026 | 67,900 |
| 2024/09/25 | 1,993 | 1,999 | 1,982 | 1,995 | 24,300 |
| 2024/09/24 | 2,007 | 2,010 | 1,995 | 1,995 | 30,000 |
| 2024/09/20 | 2,004 | 2,007 | 1,994 | 2,007 | 41,900 |
| 2024/09/19 | 1,999 | 2,002 | 1,979 | 1,983 | 26,300 |
| 2024/09/18 | 1,960 | 1,993 | 1,960 | 1,991 | 31,600 |
| 2024/09/17 | 1,940 | 1,960 | 1,940 | 1,960 | 22,900 |
| 2024/09/13 | 1,944 | 1,956 | 1,944 | 1,945 | 25,700 |
| 2024/09/12 | 1,957 | 1,957 | 1,930 | 1,940 | 25,200 |
| 2024/09/11 | 1,982 | 1,982 | 1,918 | 1,924 | 46,200 |
| 2024/09/10 | 1,966 | 1,998 | 1,966 | 1,987 | 21,500 |
| 2024/09/09 | 1,950 | 1,975 | 1,942 | 1,966 | 43,400 |
| 2024/09/06 | 1,976 | 1,979 | 1,956 | 1,960 | 34,200 |
| 2024/09/05 | 1,974 | 1,985 | 1,961 | 1,973 | 30,600 |
| 2024/09/04 | 1,986 | 1,998 | 1,968 | 1,976 | 55,600 |
| 2024/09/03 | 1,995 | 2,007 | 1,992 | 1,996 | 31,100 |
| 2024/09/02 | 2,023 | 2,024 | 1,994 | 1,995 | 39,300 |
| 2024/08/30 | 2,034 | 2,034 | 2,016 | 2,020 | 31,800 |
| 2024/08/29 | 2,070 | 2,071 | 2,023 | 2,034 | 199,200 |
| 2024/08/28 | 2,118 | 2,124 | 2,108 | 2,109 | 196,100 |
| 2024/08/27 | 2,130 | 2,136 | 2,125 | 2,128 | 57,600 |
| 2024/08/26 | 2,129 | 2,130 | 2,117 | 2,125 | 57,200 |
| 2024/08/23 | 2,122 | 2,130 | 2,110 | 2,122 | 25,900 |
| 2024/08/22 | 2,101 | 2,123 | 2,101 | 2,121 | 16,900 |
| 2024/08/21 | 2,103 | 2,118 | 2,100 | 2,100 | 23,000 |
| 2024/08/20 | 2,084 | 2,112 | 2,084 | 2,112 | 28,700 |
| 2024/08/19 | 2,078 | 2,093 | 2,072 | 2,084 | 24,800 |