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
2016/12/30 1,496 1,496 1,480 1,482 41,700
2016/12/29 1,493 1,493 1,481 1,482 40,200
2016/12/28 1,490 1,497 1,488 1,497 36,400
2016/12/27 1,473 1,493 1,472 1,487 58,500
2016/12/26 1,473 1,476 1,471 1,471 53,600
2016/12/22 1,482 1,482 1,470 1,473 29,600
2016/12/21 1,484 1,485 1,476 1,481 29,600
2016/12/20 1,490 1,490 1,480 1,483 27,600
2016/12/19 1,480 1,483 1,476 1,480 26,700
2016/12/16 1,490 1,492 1,475 1,476 36,400
2016/12/15 1,486 1,490 1,481 1,483 27,700
2016/12/14 1,496 1,496 1,483 1,483 30,500
2016/12/13 1,480 1,497 1,480 1,497 32,900
2016/12/12 1,484 1,484 1,471 1,479 35,700
2016/12/09 1,448 1,470 1,446 1,469 41,400
2016/12/08 1,448 1,453 1,420 1,443 57,600
2016/12/07 1,455 1,455 1,445 1,447 55,300
2016/12/06 1,475 1,479 1,452 1,455 42,500
2016/12/05 1,478 1,479 1,460 1,462 29,200
2016/12/02 1,484 1,488 1,468 1,470 54,700
2016/12/01 1,489 1,489 1,483 1,485 31,500
2016/11/30 1,495 1,495 1,485 1,485 21,900
2016/11/29 1,495 1,495 1,485 1,486 33,900
2016/11/28 1,494 1,495 1,487 1,493 28,000
2016/11/25 1,485 1,493 1,480 1,493 41,000
2016/11/24 1,493 1,494 1,482 1,483 41,200
2016/11/22 1,484 1,488 1,477 1,485 30,800
2016/11/21 1,484 1,488 1,477 1,484 42,800
2016/11/18 1,485 1,485 1,474 1,476 37,600
2016/11/17 1,469 1,483 1,466 1,475 24,300
2016/11/16 1,465 1,485 1,459 1,468 32,200
2016/11/15 1,462 1,462 1,450 1,454 36,100
2016/11/14 1,462 1,478 1,458 1,466 23,300
2016/11/11 1,483 1,483 1,457 1,457 29,600
2016/11/10 1,480 1,485 1,460 1,472 51,800
2016/11/09 1,504 1,513 1,409 1,438 156,800
2016/11/08 1,523 1,526 1,494 1,504 43,600
2016/11/07 1,486 1,522 1,484 1,520 44,300
2016/11/04 1,500 1,500 1,475 1,487 101,600
2016/11/02 1,535 1,536 1,513 1,515 46,900
2016/11/01 1,554 1,554 1,535 1,540 40,900
2016/10/31 1,548 1,568 1,545 1,556 37,000
2016/10/28 1,538 1,549 1,535 1,541 35,000
2016/10/27 1,555 1,556 1,529 1,532 97,500
2016/10/26 1,570 1,570 1,552 1,557 59,000
2016/10/25 1,565 1,579 1,555 1,571 69,000
2016/10/24 1,571 1,587 1,570 1,571 46,100
2016/10/21 1,589 1,589 1,569 1,575 67,800
2016/10/20 1,581 1,593 1,555 1,593 110,100
2016/10/19 1,600 1,600 1,580 1,584 67,200
2016/10/18 1,588 1,600 1,582 1,600 132,900
2016/10/17 1,530 1,592 1,530 1,588 208,400
2016/10/14 1,501 1,530 1,501 1,514 134,200
2016/10/13 1,476 1,516 1,425 1,510 202,800
2016/10/12 1,509 1,516 1,493 1,497 81,600
2016/10/11 1,484 1,509 1,481 1,508 106,900
2016/10/07 1,489 1,489 1,465 1,482 56,000
2016/10/06 1,450 1,484 1,450 1,484 115,000
2016/10/05 1,424 1,448 1,418 1,443 94,000
2016/10/04 1,418 1,422 1,411 1,422 37,800
2016/10/03 1,406 1,424 1,406 1,420 37,800
2016/09/30 1,398 1,410 1,398 1,402 22,100
2016/09/29 1,408 1,410 1,398 1,400 32,300
2016/09/28 1,401 1,406 1,398 1,404 24,800
2016/09/27 1,402 1,404 1,394 1,401 39,700
2016/09/26 1,403 1,411 1,403 1,407 31,600
2016/09/23 1,397 1,404 1,395 1,401 26,300
2016/09/21 1,389 1,399 1,388 1,397 22,000
2016/09/20 1,390 1,394 1,382 1,385 30,200
2016/09/16 1,385 1,386 1,378 1,381 14,100
2016/09/15 1,378 1,400 1,371 1,385 37,700
2016/09/14 1,389 1,389 1,378 1,378 17,600
2016/09/13 1,381 1,395 1,379 1,385 22,200
2016/09/12 1,381 1,385 1,375 1,378 25,600
2016/09/09 1,392 1,393 1,385 1,390 12,900
2016/09/08 1,390 1,390 1,376 1,385 30,200
2016/09/07 1,387 1,393 1,384 1,389 25,300
2016/09/06 1,386 1,390 1,385 1,390 14,300
2016/09/05 1,387 1,394 1,385 1,386 27,700
2016/09/02 1,388 1,390 1,385 1,387 16,400
2016/09/01 1,390 1,391 1,381 1,390 22,400
2016/08/31 1,381 1,398 1,375 1,382 39,500
2016/08/30 1,381 1,384 1,372 1,382 27,400
2016/08/29 1,384 1,385 1,373 1,378 77,800
2016/08/26 1,430 1,432 1,418 1,427 110,800
2016/08/25 1,439 1,439 1,429 1,434 39,100
2016/08/24 1,433 1,437 1,428 1,435 31,500
2016/08/23 1,422 1,436 1,420 1,432 41,000
2016/08/22 1,411 1,420 1,410 1,420 28,200
2016/08/19 1,411 1,416 1,402 1,405 31,200
2016/08/18 1,415 1,419 1,405 1,407 31,100
2016/08/17 1,425 1,426 1,411 1,414 29,800
2016/08/16 1,427 1,428 1,417 1,419 32,200
2016/08/15 1,425 1,429 1,422 1,427 20,700
2016/08/12 1,422 1,428 1,420 1,425 30,200
2016/08/10 1,419 1,422 1,414 1,418 16,900
2016/08/09 1,408 1,420 1,408 1,419 23,200
2016/08/08 1,418 1,420 1,404 1,404 29,700
2016/08/05 1,402 1,418 1,402 1,412 25,300
2016/08/04 1,413 1,415 1,399 1,403 48,400
2016/08/03 1,431 1,431 1,408 1,413 50,000
2016/08/02 1,430 1,440 1,427 1,431 37,400
2016/08/01 1,430 1,440 1,421 1,426 49,100
2016/07/29 1,418 1,429 1,403 1,429 73,400
2016/07/28 1,412 1,417 1,397 1,403 61,100
2016/07/27 1,399 1,414 1,399 1,408 57,100
2016/07/26 1,394 1,397 1,390 1,397 32,700
2016/07/25 1,395 1,395 1,387 1,392 37,700
2016/07/22 1,380 1,385 1,375 1,383 44,700
2016/07/21 1,384 1,392 1,380 1,385 64,300
2016/07/20 1,379 1,388 1,370 1,387 48,100
2016/07/19 1,380 1,387 1,370 1,378 79,100
2016/07/15 1,375 1,384 1,370 1,375 78,000
2016/07/14 1,405 1,405 1,362 1,365 243,500
2016/07/13 1,439 1,441 1,411 1,414 74,800
2016/07/12 1,437 1,455 1,431 1,432 49,000
2016/07/11 1,428 1,440 1,419 1,438 30,500
2016/07/08 1,404 1,424 1,404 1,407 33,700
2016/07/07 1,421 1,428 1,408 1,409 20,100
2016/07/06 1,409 1,423 1,400 1,417 40,300
2016/07/05 1,454 1,455 1,410 1,430 55,700
2016/07/04 1,425 1,454 1,420 1,450 47,000
2016/07/01 1,411 1,426 1,403 1,413 28,500
2016/06/30 1,410 1,418 1,403 1,403 27,500
2016/06/29 1,426 1,427 1,400 1,410 41,000
2016/06/28 1,388 1,423 1,366 1,413 40,500
2016/06/27 1,355 1,399 1,355 1,396 44,800
2016/06/24 1,423 1,423 1,305 1,340 150,400
2016/06/23 1,400 1,413 1,396 1,397 32,200
2016/06/22 1,419 1,425 1,397 1,401 42,300
2016/06/21 1,405 1,417 1,398 1,414 30,000
2016/06/20 1,410 1,413 1,399 1,412 22,200
2016/06/17 1,375 1,405 1,363 1,381 40,600
2016/06/16 1,401 1,409 1,355 1,356 83,500
2016/06/15 1,406 1,424 1,385 1,385 127,700
2016/06/14 1,451 1,452 1,413 1,415 85,700
2016/06/13 1,497 1,497 1,455 1,455 60,000
2016/06/10 1,493 1,506 1,485 1,500 39,300
2016/06/09 1,486 1,495 1,486 1,493 26,900
2016/06/08 1,495 1,498 1,485 1,489 30,300
2016/06/07 1,471 1,495 1,466 1,486 58,300
2016/06/06 1,467 1,469 1,460 1,461 27,500
2016/06/03 1,455 1,469 1,455 1,469 16,800
2016/06/02 1,473 1,473 1,458 1,464 21,800
2016/06/01 1,475 1,475 1,457 1,462 31,500
2016/05/31 1,475 1,479 1,465 1,475 27,800
2016/05/30 1,451 1,475 1,450 1,472 43,000
2016/05/27 1,444 1,454 1,436 1,454 28,100
2016/05/26 1,445 1,445 1,425 1,429 35,200
2016/05/25 1,445 1,452 1,428 1,428 50,000
2016/05/24 1,465 1,469 1,444 1,444 48,800
2016/05/23 1,471 1,471 1,461 1,464 27,200
2016/05/20 1,450 1,465 1,440 1,457 55,600
2016/05/19 1,435 1,454 1,435 1,448 26,800
2016/05/18 1,449 1,454 1,416 1,435 67,200
2016/05/17 1,425 1,435 1,416 1,432 42,500
2016/05/16 1,440 1,449 1,413 1,413 67,700
2016/05/13 1,450 1,450 1,434 1,437 41,500
2016/05/12 1,453 1,457 1,447 1,450 41,200
2016/05/11 1,477 1,477 1,450 1,452 52,600
2016/05/10 1,447 1,481 1,431 1,465 92,100
2016/05/09 1,430 1,440 1,425 1,429 73,400
2016/05/06 1,440 1,442 1,425 1,429 101,000
2016/05/02 1,450 1,455 1,431 1,441 110,600
2016/04/28 1,489 1,489 1,459 1,470 112,300
2016/04/27 1,488 1,499 1,468 1,472 117,800
2016/04/26 1,513 1,518 1,486 1,487 124,000
2016/04/25 1,553 1,553 1,512 1,514 123,300
2016/04/22 1,562 1,595 1,550 1,551 185,100
2016/04/21 1,624 1,624 1,585 1,602 129,400
2016/04/20 1,618 1,618 1,589 1,589 86,600
2016/04/19 1,605 1,624 1,593 1,616 31,200
2016/04/18 1,606 1,606 1,570 1,577 45,600
2016/04/15 1,620 1,656 1,615 1,617 78,300
2016/04/14 1,673 1,673 1,601 1,636 106,400
2016/04/13 1,696 1,700 1,667 1,688 51,500
2016/04/12 1,699 1,703 1,682 1,691 91,900
2016/04/11 1,610 1,700 1,610 1,699 209,300
2016/04/08 1,532 1,606 1,524 1,605 190,800
2016/04/07 1,500 1,510 1,480 1,480 34,300
2016/04/06 1,479 1,502 1,461 1,500 31,700
2016/04/05 1,528 1,534 1,484 1,484 47,300
2016/04/04 1,513 1,535 1,513 1,527 29,200
2016/04/01 1,542 1,543 1,490 1,498 77,600
2016/03/31 1,537 1,549 1,536 1,539 16,900
2016/03/30 1,557 1,565 1,535 1,536 36,300
2016/03/29 1,530 1,567 1,530 1,566 24,000
2016/03/28 1,542 1,554 1,536 1,540 27,000
2016/03/25 1,553 1,556 1,531 1,532 40,600
2016/03/24 1,568 1,575 1,550 1,550 37,700
2016/03/23 1,590 1,596 1,563 1,576 35,000
2016/03/22 1,599 1,600 1,573 1,576 37,900
2016/03/18 1,618 1,623 1,566 1,577 58,100
2016/03/17 1,615 1,625 1,610 1,623 44,000
2016/03/16 1,610 1,614 1,605 1,607 17,300
2016/03/15 1,611 1,614 1,596 1,600 28,700
2016/03/14 1,590 1,609 1,588 1,599 33,200
2016/03/11 1,575 1,590 1,572 1,584 28,100
2016/03/10 1,573 1,587 1,573 1,577 28,400
2016/03/09 1,577 1,581 1,561 1,573 29,400
2016/03/08 1,580 1,582 1,559 1,582 32,300
2016/03/07 1,575 1,583 1,561 1,580 31,900
2016/03/04 1,569 1,579 1,560 1,567 34,300
2016/03/03 1,575 1,583 1,567 1,567 21,300
2016/03/02 1,590 1,590 1,572 1,575 26,800
2016/03/01 1,561 1,582 1,560 1,575 30,000
2016/02/29 1,579 1,592 1,567 1,568 49,200
2016/02/26 1,550 1,587 1,541 1,558 62,700
2016/02/25 1,515 1,550 1,515 1,550 107,300
2016/02/24 1,549 1,558 1,539 1,555 108,900
2016/02/23 1,555 1,557 1,525 1,539 75,900
2016/02/22 1,550 1,557 1,541 1,547 53,100
2016/02/19 1,552 1,558 1,522 1,558 39,300
2016/02/18 1,547 1,574 1,546 1,550 51,200
2016/02/17 1,544 1,546 1,513 1,535 49,700
2016/02/16 1,510 1,546 1,510 1,518 47,300
2016/02/15 1,470 1,513 1,422 1,500 100,500
2016/02/12 1,357 1,399 1,328 1,370 113,600
2016/02/10 1,480 1,492 1,369 1,416 142,900
2016/02/09 1,500 1,501 1,462 1,468 88,900
2016/02/08 1,505 1,549 1,501 1,530 65,500
2016/02/05 1,539 1,558 1,505 1,536 75,200
2016/02/04 1,565 1,589 1,554 1,558 60,800
2016/02/03 1,581 1,601 1,556 1,592 43,000
2016/02/02 1,619 1,645 1,600 1,601 65,300
2016/02/01 1,600 1,620 1,600 1,613 60,100
2016/01/29 1,590 1,599 1,550 1,585 96,600
2016/01/28 1,505 1,523 1,495 1,511 17,500
2016/01/27 1,508 1,510 1,480 1,500 27,300
2016/01/26 1,473 1,500 1,454 1,480 27,900
2016/01/25 1,477 1,494 1,447 1,485 57,200
2016/01/22 1,362 1,428 1,360 1,420 70,300
2016/01/21 1,381 1,423 1,310 1,325 104,200
2016/01/20 1,470 1,470 1,405 1,405 54,800
2016/01/19 1,433 1,468 1,433 1,452 37,900
2016/01/18 1,445 1,457 1,430 1,455 60,400
2016/01/15 1,526 1,535 1,471 1,473 68,400
2016/01/14 1,511 1,530 1,490 1,516 66,400
2016/01/13 1,500 1,553 1,500 1,547 46,700
2016/01/12 1,548 1,548 1,455 1,483 122,500
2016/01/08 1,555 1,566 1,531 1,548 49,000
2016/01/07 1,563 1,589 1,563 1,570 63,600
2016/01/06 1,587 1,602 1,572 1,575 56,600
2016/01/05 1,585 1,596 1,575 1,587 52,900
2016/01/04 1,595 1,615 1,590 1,597 87,400

このページの先頭へ