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
2018/12/28 1,535 1,554 1,515 1,552 31,800
2018/12/27 1,547 1,547 1,492 1,535 39,300
2018/12/26 1,443 1,496 1,434 1,480 44,700
2018/12/25 1,380 1,428 1,368 1,404 126,300
2018/12/21 1,514 1,514 1,462 1,479 84,900
2018/12/20 1,570 1,584 1,516 1,534 74,900
2018/12/19 1,603 1,607 1,576 1,576 68,900
2018/12/18 1,625 1,625 1,604 1,604 47,700
2018/12/17 1,660 1,660 1,626 1,637 40,700
2018/12/14 1,675 1,676 1,653 1,662 16,800
2018/12/13 1,670 1,688 1,666 1,675 16,900
2018/12/12 1,664 1,673 1,651 1,669 18,200
2018/12/11 1,679 1,679 1,650 1,658 19,000
2018/12/10 1,690 1,691 1,658 1,664 25,900
2018/12/07 1,681 1,695 1,675 1,691 16,600
2018/12/06 1,692 1,698 1,674 1,681 19,800
2018/12/05 1,700 1,700 1,690 1,692 26,800
2018/12/04 1,720 1,734 1,703 1,706 23,400
2018/12/03 1,715 1,719 1,711 1,715 13,700
2018/11/30 1,711 1,712 1,702 1,708 13,400
2018/11/29 1,702 1,716 1,700 1,701 22,500
2018/11/28 1,678 1,695 1,678 1,695 25,300
2018/11/27 1,662 1,678 1,661 1,667 23,600
2018/11/26 1,634 1,661 1,634 1,650 22,200
2018/11/22 1,638 1,638 1,625 1,633 13,800
2018/11/21 1,629 1,632 1,618 1,625 27,000
2018/11/20 1,634 1,637 1,625 1,631 13,100
2018/11/19 1,627 1,642 1,620 1,626 29,700
2018/11/16 1,641 1,646 1,620 1,625 32,100
2018/11/15 1,650 1,651 1,617 1,650 32,400
2018/11/14 1,690 1,691 1,652 1,653 34,900
2018/11/13 1,700 1,701 1,680 1,681 29,300
2018/11/12 1,702 1,710 1,700 1,703 18,800
2018/11/09 1,686 1,698 1,686 1,693 17,800
2018/11/08 1,680 1,700 1,680 1,689 15,900
2018/11/07 1,680 1,691 1,670 1,672 17,800
2018/11/06 1,696 1,710 1,671 1,675 33,700
2018/11/05 1,690 1,697 1,687 1,687 18,100
2018/11/02 1,669 1,691 1,669 1,687 18,400
2018/11/01 1,678 1,678 1,656 1,658 21,800
2018/10/31 1,635 1,676 1,634 1,669 30,600
2018/10/30 1,587 1,628 1,561 1,627 41,400
2018/10/29 1,622 1,634 1,595 1,597 69,100
2018/10/26 1,681 1,697 1,608 1,636 62,800
2018/10/25 1,693 1,693 1,666 1,673 71,300
2018/10/24 1,730 1,730 1,711 1,719 36,200
2018/10/23 1,746 1,748 1,725 1,727 38,200
2018/10/22 1,765 1,765 1,744 1,746 39,400
2018/10/19 1,770 1,770 1,760 1,763 25,400
2018/10/18 1,770 1,783 1,764 1,780 16,500
2018/10/17 1,764 1,770 1,755 1,764 29,100
2018/10/16 1,800 1,811 1,762 1,764 32,900
2018/10/15 1,762 1,826 1,762 1,808 68,200
2018/10/12 1,755 1,784 1,755 1,775 19,400
2018/10/11 1,750 1,781 1,750 1,775 47,600
2018/10/10 1,795 1,806 1,789 1,792 24,200
2018/10/09 1,798 1,804 1,792 1,795 14,600
2018/10/05 1,798 1,807 1,786 1,805 36,000
2018/10/04 1,800 1,805 1,800 1,800 22,400
2018/10/03 1,806 1,808 1,800 1,802 22,500
2018/10/02 1,807 1,813 1,803 1,805 15,400
2018/10/01 1,815 1,816 1,805 1,808 14,200
2018/09/28 1,820 1,824 1,807 1,811 33,800
2018/09/27 1,845 1,845 1,817 1,817 16,000
2018/09/26 1,824 1,848 1,817 1,845 21,900
2018/09/25 1,820 1,825 1,808 1,825 24,100
2018/09/21 1,831 1,831 1,816 1,819 23,000
2018/09/20 1,840 1,840 1,813 1,822 25,700
2018/09/19 1,825 1,848 1,823 1,839 28,000
2018/09/18 1,815 1,822 1,805 1,822 23,700
2018/09/14 1,814 1,826 1,807 1,819 18,800
2018/09/13 1,806 1,825 1,806 1,818 13,200
2018/09/12 1,808 1,817 1,800 1,815 24,200
2018/09/11 1,805 1,816 1,805 1,814 15,700
2018/09/10 1,815 1,819 1,805 1,811 11,500
2018/09/07 1,820 1,827 1,809 1,822 15,600
2018/09/06 1,818 1,829 1,814 1,826 16,500
2018/09/05 1,829 1,829 1,819 1,820 18,400
2018/09/04 1,835 1,835 1,821 1,828 24,600
2018/09/03 1,850 1,855 1,828 1,835 25,700
2018/08/31 1,852 1,873 1,852 1,855 26,400
2018/08/30 1,848 1,883 1,848 1,867 42,900
2018/08/29 1,821 1,869 1,816 1,862 144,000
2018/08/28 1,903 1,905 1,878 1,886 122,000
2018/08/27 1,920 1,925 1,896 1,900 61,000
2018/08/24 1,898 1,934 1,891 1,920 50,900
2018/08/23 1,879 1,908 1,879 1,899 48,600
2018/08/22 1,850 1,896 1,850 1,879 44,000
2018/08/21 1,861 1,863 1,850 1,850 26,400
2018/08/20 1,867 1,872 1,859 1,860 34,000
2018/08/17 1,858 1,870 1,857 1,864 21,000
2018/08/16 1,878 1,878 1,854 1,868 31,000
2018/08/15 1,891 1,892 1,866 1,878 26,000
2018/08/14 1,865 1,888 1,865 1,884 27,300
2018/08/13 1,897 1,903 1,860 1,871 43,400
2018/08/10 1,905 1,909 1,894 1,897 25,900
2018/08/09 1,885 1,907 1,884 1,901 29,900
2018/08/08 1,878 1,887 1,875 1,886 28,200
2018/08/07 1,879 1,879 1,864 1,878 27,700
2018/08/06 1,860 1,877 1,857 1,876 31,800
2018/08/03 1,877 1,878 1,864 1,869 29,900
2018/08/02 1,880 1,893 1,871 1,878 41,600
2018/08/01 1,869 1,889 1,867 1,880 34,800
2018/07/31 1,864 1,864 1,846 1,856 48,000
2018/07/30 1,863 1,870 1,850 1,866 41,000
2018/07/27 1,860 1,866 1,839 1,860 41,000
2018/07/26 1,840 1,871 1,819 1,871 66,600
2018/07/25 1,850 1,851 1,825 1,836 38,500
2018/07/24 1,811 1,847 1,805 1,847 56,700
2018/07/23 1,818 1,818 1,803 1,815 54,000
2018/07/20 1,819 1,826 1,807 1,816 43,200
2018/07/19 1,837 1,837 1,805 1,811 52,700
2018/07/18 1,818 1,870 1,817 1,837 76,500
2018/07/17 1,851 1,860 1,792 1,800 215,000
2018/07/13 1,875 1,904 1,875 1,903 29,400
2018/07/12 1,871 1,887 1,870 1,870 24,000
2018/07/11 1,902 1,905 1,871 1,873 47,100
2018/07/10 1,917 1,924 1,905 1,905 23,800
2018/07/09 1,902 1,935 1,901 1,914 31,100
2018/07/06 1,900 1,943 1,895 1,935 29,700
2018/07/05 1,964 1,971 1,925 1,929 33,100
2018/07/04 1,975 1,984 1,957 1,978 27,700
2018/07/03 1,982 1,998 1,972 1,983 25,500
2018/07/02 2,015 2,020 1,981 1,985 35,000
2018/06/29 2,003 2,016 1,999 2,014 22,800
2018/06/28 2,010 2,016 1,991 2,002 21,000
2018/06/27 1,975 2,029 1,975 2,025 34,400
2018/06/26 1,976 1,980 1,954 1,963 40,300
2018/06/25 2,010 2,018 1,983 1,983 35,000
2018/06/22 2,000 2,015 1,994 2,005 24,900
2018/06/21 2,002 2,016 2,000 2,000 18,600
2018/06/20 2,002 2,010 1,990 2,005 35,500
2018/06/19 2,028 2,030 1,990 1,997 42,200
2018/06/18 2,033 2,042 2,028 2,028 18,500
2018/06/15 2,042 2,047 2,028 2,033 31,200
2018/06/14 2,044 2,054 2,033 2,036 25,300
2018/06/13 2,037 2,061 2,037 2,048 23,600
2018/06/12 2,045 2,054 2,023 2,049 27,900
2018/06/11 2,061 2,061 2,040 2,041 17,900
2018/06/08 2,059 2,059 2,044 2,055 22,000
2018/06/07 2,040 2,077 2,040 2,059 34,200
2018/06/06 2,060 2,062 2,032 2,032 24,400
2018/06/05 2,062 2,081 2,045 2,063 38,100
2018/06/04 2,039 2,060 2,039 2,052 22,800
2018/06/01 2,012 2,048 2,012 2,038 27,500
2018/05/31 2,008 2,016 2,006 2,012 11,000
2018/05/30 2,001 2,012 1,990 2,008 30,500
2018/05/29 2,026 2,026 2,005 2,012 18,500
2018/05/28 2,035 2,035 2,004 2,017 25,200
2018/05/25 2,023 2,040 2,008 2,035 26,800
2018/05/24 2,051 2,051 2,028 2,035 17,500
2018/05/23 2,039 2,050 2,021 2,047 23,300
2018/05/22 2,058 2,065 2,030 2,039 21,300
2018/05/21 2,068 2,079 2,055 2,058 24,000
2018/05/18 2,055 2,075 2,044 2,068 41,800
2018/05/17 2,047 2,069 2,041 2,050 21,700
2018/05/16 2,040 2,056 2,031 2,053 35,600
2018/05/15 2,091 2,091 2,032 2,035 81,800
2018/05/14 2,093 2,115 2,090 2,102 39,400
2018/05/11 2,079 2,099 2,072 2,094 53,400
2018/05/10 2,077 2,098 2,066 2,078 31,800
2018/05/09 2,109 2,126 2,075 2,077 69,400
2018/05/08 2,085 2,115 2,084 2,106 82,900
2018/05/07 2,049 2,084 2,049 2,078 57,000
2018/05/02 2,029 2,068 2,029 2,049 82,900
2018/05/01 2,015 2,033 2,008 2,015 41,200
2018/04/27 2,025 2,028 2,007 2,015 40,200
2018/04/26 2,028 2,035 2,006 2,017 51,200
2018/04/25 2,007 2,023 2,001 2,017 42,500
2018/04/24 1,998 2,034 1,998 2,013 102,700
2018/04/23 1,973 1,999 1,968 1,997 97,000
2018/04/20 1,960 1,982 1,957 1,957 96,500
2018/04/19 1,948 1,983 1,930 1,953 192,800
2018/04/18 1,815 1,876 1,814 1,869 58,700
2018/04/17 1,790 1,815 1,789 1,814 36,300
2018/04/16 1,797 1,812 1,765 1,788 82,200
2018/04/13 1,833 1,833 1,800 1,818 46,400
2018/04/12 1,810 1,837 1,806 1,830 35,700
2018/04/11 1,835 1,840 1,805 1,820 40,700
2018/04/10 1,864 1,864 1,837 1,837 44,300
2018/04/09 1,881 1,883 1,837 1,858 54,500
2018/04/06 1,886 1,893 1,876 1,881 33,300
2018/04/05 1,864 1,877 1,858 1,871 41,600
2018/04/04 1,867 1,867 1,843 1,861 27,100
2018/04/03 1,856 1,867 1,845 1,867 21,300
2018/04/02 1,851 1,872 1,851 1,867 19,200
2018/03/30 1,841 1,848 1,831 1,841 20,700
2018/03/29 1,824 1,840 1,812 1,830 19,200
2018/03/28 1,783 1,819 1,771 1,819 32,100
2018/03/27 1,748 1,786 1,748 1,783 50,500
2018/03/26 1,800 1,800 1,733 1,741 121,500
2018/03/23 1,845 1,854 1,830 1,830 48,400
2018/03/22 1,867 1,874 1,855 1,865 38,800
2018/03/20 1,877 1,894 1,867 1,873 39,100
2018/03/19 1,892 1,896 1,877 1,894 23,400
2018/03/16 1,886 1,905 1,876 1,890 20,800
2018/03/15 1,904 1,904 1,876 1,881 30,800
2018/03/14 1,910 1,946 1,884 1,909 74,300
2018/03/13 1,832 1,871 1,832 1,871 23,600
2018/03/12 1,888 1,888 1,829 1,834 74,700
2018/03/09 1,893 1,901 1,873 1,873 31,400
2018/03/08 1,905 1,916 1,886 1,894 37,500
2018/03/07 1,901 1,923 1,895 1,901 34,300
2018/03/06 1,900 1,929 1,900 1,904 18,100
2018/03/05 1,898 1,919 1,872 1,880 43,900
2018/03/02 1,879 1,903 1,866 1,903 53,800
2018/03/01 1,940 1,940 1,902 1,904 76,500
2018/02/28 1,941 1,958 1,940 1,948 33,300
2018/02/27 1,968 1,968 1,942 1,943 53,100
2018/02/26 1,970 1,975 1,951 1,956 142,500
2018/02/23 2,012 2,038 2,008 2,030 93,500
2018/02/22 2,020 2,025 2,003 2,009 77,900
2018/02/21 2,008 2,036 2,008 2,029 65,000
2018/02/20 2,025 2,025 2,002 2,004 60,800
2018/02/19 1,973 2,019 1,969 2,018 64,200
2018/02/16 1,952 1,976 1,950 1,952 48,700
2018/02/15 1,971 1,986 1,950 1,950 74,200
2018/02/14 1,971 1,994 1,961 1,971 127,900
2018/02/13 2,027 2,029 1,971 1,971 121,600
2018/02/09 1,971 2,005 1,959 2,004 104,000
2018/02/08 2,010 2,037 2,000 2,011 109,900
2018/02/07 2,049 2,068 1,997 1,999 123,600
2018/02/06 2,005 2,009 1,954 1,992 263,200
2018/02/05 2,100 2,101 2,080 2,088 81,100
2018/02/02 2,125 2,137 2,100 2,118 71,200
2018/02/01 2,106 2,139 2,100 2,131 36,700
2018/01/31 2,129 2,129 2,101 2,103 47,000
2018/01/30 2,147 2,147 2,105 2,107 74,100
2018/01/29 2,140 2,156 2,136 2,141 52,200
2018/01/26 2,140 2,149 2,127 2,127 90,600
2018/01/25 2,153 2,156 2,130 2,130 76,900
2018/01/24 2,200 2,200 2,160 2,160 123,100
2018/01/23 2,288 2,289 2,192 2,201 209,600
2018/01/22 2,239 2,290 2,167 2,276 398,200
2018/01/19 2,056 2,163 2,056 2,141 186,100
2018/01/18 2,065 2,092 2,050 2,054 92,500
2018/01/17 2,054 2,060 2,027 2,048 158,100
2018/01/16 2,124 2,126 2,061 2,086 163,000
2018/01/15 2,149 2,153 2,101 2,130 219,900
2018/01/12 2,262 2,268 2,238 2,238 50,200
2018/01/11 2,272 2,273 2,253 2,262 51,200
2018/01/10 2,300 2,309 2,277 2,277 35,000
2018/01/09 2,331 2,348 2,291 2,294 79,900
2018/01/05 2,304 2,333 2,291 2,333 54,900
2018/01/04 2,270 2,339 2,248 2,304 92,200

このページの先頭へ