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
2019/12/30 2,371 2,399 2,362 2,386 43,000
2019/12/27 2,323 2,370 2,323 2,359 54,800
2019/12/26 2,308 2,340 2,305 2,316 33,200
2019/12/25 2,280 2,307 2,275 2,294 32,600
2019/12/24 2,262 2,283 2,258 2,276 28,400
2019/12/23 2,274 2,279 2,253 2,261 19,500
2019/12/20 2,247 2,277 2,229 2,268 31,800
2019/12/19 2,258 2,266 2,241 2,247 25,000
2019/12/18 2,266 2,266 2,241 2,262 34,100
2019/12/17 2,256 2,269 2,241 2,269 18,600
2019/12/16 2,238 2,270 2,238 2,256 33,000
2019/12/13 2,258 2,259 2,228 2,238 34,200
2019/12/12 2,222 2,245 2,209 2,236 24,200
2019/12/11 2,238 2,241 2,210 2,219 23,200
2019/12/10 2,237 2,251 2,233 2,238 18,500
2019/12/09 2,249 2,249 2,220 2,239 21,300
2019/12/06 2,233 2,256 2,224 2,232 41,100
2019/12/05 2,220 2,238 2,209 2,233 20,100
2019/12/04 2,210 2,224 2,196 2,221 20,500
2019/12/03 2,168 2,224 2,165 2,210 38,800
2019/12/02 2,196 2,220 2,195 2,200 26,200
2019/11/29 2,230 2,230 2,183 2,199 57,700
2019/11/28 2,256 2,256 2,207 2,223 45,900
2019/11/27 2,260 2,285 2,244 2,256 79,800
2019/11/26 2,343 2,346 2,253 2,253 247,900
2019/11/25 2,309 2,343 2,285 2,342 64,700
2019/11/22 2,317 2,334 2,287 2,309 47,800
2019/11/21 2,277 2,325 2,255 2,322 35,800
2019/11/20 2,280 2,286 2,259 2,278 31,400
2019/11/19 2,295 2,333 2,290 2,290 35,800
2019/11/18 2,307 2,325 2,283 2,307 33,300
2019/11/15 2,300 2,317 2,275 2,304 24,300
2019/11/14 2,311 2,334 2,291 2,295 28,900
2019/11/13 2,295 2,310 2,279 2,302 26,100
2019/11/12 2,287 2,299 2,268 2,295 22,200
2019/11/11 2,262 2,330 2,258 2,294 71,500
2019/11/08 2,290 2,291 2,237 2,253 67,400
2019/11/07 2,272 2,293 2,252 2,292 32,800
2019/11/06 2,245 2,316 2,243 2,280 83,000
2019/11/05 2,253 2,256 2,224 2,238 59,100
2019/11/01 2,219 2,232 2,210 2,226 22,200
2019/10/31 2,241 2,245 2,217 2,220 31,300
2019/10/30 2,216 2,251 2,206 2,251 70,600
2019/10/29 2,209 2,219 2,196 2,216 28,800
2019/10/28 2,229 2,230 2,192 2,208 31,000
2019/10/25 2,229 2,229 2,211 2,219 20,400
2019/10/24 2,235 2,246 2,207 2,232 37,400
2019/10/23 2,150 2,243 2,150 2,211 120,300
2019/10/21 2,150 2,181 2,149 2,150 29,900
2019/10/18 2,150 2,174 2,136 2,150 42,000
2019/10/17 2,166 2,174 2,128 2,145 48,300
2019/10/16 2,150 2,200 2,148 2,175 70,800
2019/10/15 2,139 2,156 2,071 2,143 102,000
2019/10/11 2,190 2,190 2,114 2,154 51,300
2019/10/10 2,196 2,208 2,179 2,190 32,900
2019/10/09 2,188 2,211 2,180 2,211 14,300
2019/10/08 2,198 2,217 2,195 2,217 40,600
2019/10/07 2,194 2,198 2,170 2,198 25,700
2019/10/04 2,162 2,199 2,155 2,198 29,500
2019/10/03 2,169 2,192 2,161 2,191 37,800
2019/10/02 2,136 2,213 2,127 2,196 41,700
2019/10/01 2,158 2,167 2,151 2,161 28,600
2019/09/30 2,142 2,168 2,120 2,160 57,200
2019/09/27 2,197 2,198 2,151 2,189 35,000
2019/09/26 2,203 2,239 2,188 2,197 56,700
2019/09/25 2,207 2,232 2,181 2,199 40,400
2019/09/24 2,175 2,218 2,175 2,201 54,400
2019/09/20 2,170 2,190 2,161 2,187 43,800
2019/09/19 2,156 2,170 2,141 2,170 28,100
2019/09/18 2,115 2,173 2,113 2,156 50,300
2019/09/17 2,068 2,128 2,052 2,115 46,600
2019/09/13 2,065 2,079 2,052 2,077 37,000
2019/09/12 2,059 2,066 2,046 2,059 32,800
2019/09/11 2,044 2,059 2,037 2,053 32,700
2019/09/10 2,096 2,096 2,052 2,057 22,900
2019/09/09 2,059 2,094 2,059 2,089 27,600
2019/09/06 2,107 2,111 2,059 2,063 26,000
2019/09/05 2,094 2,124 2,089 2,116 28,600
2019/09/04 2,106 2,111 2,086 2,090 21,200
2019/09/03 2,110 2,121 2,079 2,118 50,600
2019/09/02 2,124 2,164 2,110 2,122 76,500
2019/08/30 2,093 2,137 2,070 2,118 81,800
2019/08/29 2,223 2,224 2,066 2,079 247,000
2019/08/28 2,236 2,280 2,231 2,258 179,000
2019/08/27 2,190 2,246 2,178 2,238 160,100
2019/08/26 2,159 2,185 2,154 2,183 107,300
2019/08/23 2,171 2,174 2,161 2,172 43,000
2019/08/22 2,193 2,197 2,165 2,178 55,900
2019/08/21 2,187 2,190 2,159 2,185 56,900
2019/08/20 2,171 2,192 2,158 2,192 61,000
2019/08/19 2,185 2,185 2,159 2,171 64,300
2019/08/16 2,197 2,197 2,171 2,179 34,700
2019/08/15 2,179 2,197 2,170 2,192 43,500
2019/08/14 2,210 2,210 2,176 2,200 47,500
2019/08/13 2,183 2,214 2,165 2,207 81,000
2019/08/09 2,210 2,215 2,188 2,192 51,700
2019/08/08 2,191 2,210 2,187 2,195 72,700
2019/08/07 2,186 2,197 2,170 2,187 54,200
2019/08/06 2,140 2,193 2,128 2,184 99,200
2019/08/05 2,172 2,216 2,159 2,171 121,300
2019/08/02 2,165 2,206 2,165 2,175 135,000
2019/08/01 2,140 2,189 2,136 2,187 73,800
2019/07/31 2,151 2,175 2,132 2,168 52,100
2019/07/30 2,130 2,169 2,130 2,161 83,700
2019/07/29 2,075 2,124 2,072 2,117 72,200
2019/07/26 2,090 2,097 2,067 2,075 74,400
2019/07/25 2,080 2,104 2,070 2,097 95,800
2019/07/24 2,081 2,095 2,065 2,091 51,300
2019/07/23 2,047 2,095 2,044 2,093 92,300
2019/07/22 2,014 2,058 2,009 2,039 63,400
2019/07/19 1,986 2,020 1,986 2,018 58,800
2019/07/18 2,030 2,035 1,987 1,987 61,800
2019/07/17 2,024 2,050 2,024 2,037 99,300
2019/07/16 1,996 2,073 1,977 2,040 205,500
2019/07/12 1,913 1,943 1,904 1,931 47,500
2019/07/11 1,891 1,917 1,886 1,904 23,400
2019/07/10 1,879 1,897 1,871 1,883 20,000
2019/07/09 1,883 1,899 1,878 1,881 11,700
2019/07/08 1,900 1,907 1,886 1,886 20,000
2019/07/05 1,900 1,900 1,877 1,899 20,500
2019/07/04 1,866 1,917 1,865 1,905 37,900
2019/07/03 1,818 1,858 1,814 1,855 41,100
2019/07/02 1,813 1,816 1,797 1,812 22,600
2019/07/01 1,805 1,815 1,802 1,811 30,500
2019/06/28 1,802 1,809 1,799 1,800 18,500
2019/06/27 1,799 1,807 1,792 1,802 23,900
2019/06/26 1,790 1,797 1,783 1,792 18,800
2019/06/25 1,787 1,789 1,775 1,775 19,200
2019/06/24 1,814 1,815 1,787 1,787 16,200
2019/06/21 1,766 1,839 1,755 1,820 57,500
2019/06/20 1,777 1,777 1,765 1,765 14,000
2019/06/19 1,771 1,776 1,762 1,768 27,000
2019/06/18 1,793 1,799 1,758 1,765 23,900
2019/06/17 1,800 1,800 1,787 1,796 17,400
2019/06/14 1,800 1,805 1,786 1,801 28,300
2019/06/13 1,821 1,822 1,790 1,794 22,600
2019/06/12 1,835 1,843 1,821 1,821 11,600
2019/06/11 1,842 1,856 1,835 1,835 17,600
2019/06/10 1,862 1,868 1,851 1,851 13,900
2019/06/07 1,854 1,868 1,821 1,862 35,900
2019/06/06 1,865 1,877 1,852 1,852 12,700
2019/06/05 1,849 1,865 1,842 1,865 19,900
2019/06/04 1,818 1,842 1,808 1,842 23,000
2019/06/03 1,817 1,827 1,808 1,821 21,700
2019/05/31 1,841 1,854 1,836 1,841 17,400
2019/05/30 1,840 1,840 1,819 1,840 10,900
2019/05/29 1,851 1,859 1,821 1,836 16,100
2019/05/28 1,879 1,880 1,861 1,861 16,800
2019/05/27 1,842 1,890 1,827 1,879 48,700
2019/05/24 1,795 1,832 1,788 1,830 36,500
2019/05/23 1,785 1,807 1,785 1,800 26,100
2019/05/22 1,759 1,788 1,759 1,780 17,600
2019/05/21 1,767 1,767 1,746 1,758 17,000
2019/05/20 1,741 1,757 1,740 1,757 14,800
2019/05/17 1,735 1,761 1,735 1,740 26,100
2019/05/16 1,742 1,745 1,727 1,731 19,700
2019/05/15 1,740 1,749 1,728 1,738 13,300
2019/05/14 1,740 1,744 1,719 1,732 39,500
2019/05/13 1,787 1,787 1,757 1,762 23,900
2019/05/10 1,772 1,801 1,769 1,772 26,300
2019/05/09 1,803 1,803 1,763 1,773 23,900
2019/05/08 1,818 1,818 1,793 1,806 23,800
2019/05/07 1,815 1,840 1,815 1,831 23,600
2019/04/26 1,833 1,835 1,813 1,832 31,500
2019/04/25 1,786 1,837 1,785 1,837 64,500
2019/04/24 1,783 1,795 1,771 1,777 35,300
2019/04/23 1,778 1,787 1,772 1,783 33,000
2019/04/22 1,765 1,771 1,753 1,765 32,900
2019/04/19 1,755 1,769 1,752 1,760 46,800
2019/04/18 1,799 1,799 1,753 1,764 54,900
2019/04/17 1,791 1,807 1,783 1,805 33,500
2019/04/16 1,781 1,801 1,781 1,796 30,600
2019/04/15 1,813 1,832 1,764 1,791 142,500
2019/04/12 1,800 1,848 1,800 1,834 58,000
2019/04/11 1,828 1,836 1,804 1,808 88,900
2019/04/10 1,841 1,859 1,835 1,843 37,700
2019/04/09 1,876 1,876 1,855 1,862 36,900
2019/04/08 1,923 1,923 1,878 1,878 38,700
2019/04/05 1,918 1,929 1,904 1,923 36,300
2019/04/04 1,914 1,945 1,905 1,929 49,400
2019/04/03 1,917 1,927 1,907 1,919 43,000
2019/04/02 1,934 1,956 1,919 1,923 75,500
2019/04/01 1,911 1,973 1,898 1,930 137,900
2019/03/29 1,802 1,925 1,802 1,902 241,100
2019/03/28 1,857 1,872 1,802 1,802 671,300
2019/03/27 1,828 1,879 1,828 1,856 105,800
2019/03/26 1,878 1,887 1,841 1,848 81,300
2019/03/25 1,868 1,897 1,852 1,892 100,800
2019/03/22 1,900 1,918 1,893 1,907 68,800
2019/03/20 1,894 1,919 1,884 1,918 68,100
2019/03/19 1,894 1,919 1,882 1,919 71,300
2019/03/18 1,852 1,899 1,848 1,899 70,700
2019/03/15 1,865 1,888 1,840 1,867 103,300
2019/03/14 1,925 1,939 1,891 1,899 81,900
2019/03/13 1,932 1,954 1,925 1,936 73,400
2019/03/12 1,908 1,953 1,886 1,935 128,700
2019/03/11 1,910 1,939 1,900 1,912 91,800
2019/03/08 1,919 1,937 1,891 1,927 98,200
2019/03/07 1,937 1,959 1,913 1,955 69,100
2019/03/06 1,931 1,958 1,923 1,938 90,700
2019/03/05 1,908 1,950 1,901 1,949 96,500
2019/03/04 1,921 1,935 1,901 1,919 60,700
2019/03/01 1,913 1,937 1,903 1,923 80,900
2019/02/28 1,920 1,948 1,892 1,913 124,600
2019/02/27 1,843 1,928 1,824 1,912 133,900
2019/02/26 1,852 1,864 1,821 1,843 182,000
2019/02/25 1,843 1,885 1,838 1,880 224,900
2019/02/22 1,800 1,872 1,785 1,828 383,800
2019/02/21 1,669 1,672 1,655 1,657 39,400
2019/02/20 1,675 1,677 1,664 1,665 38,200
2019/02/19 1,671 1,675 1,655 1,667 38,700
2019/02/18 1,660 1,673 1,659 1,669 35,300
2019/02/15 1,632 1,655 1,624 1,654 27,700
2019/02/14 1,630 1,636 1,628 1,630 20,600
2019/02/13 1,630 1,631 1,621 1,628 18,800
2019/02/12 1,625 1,635 1,620 1,622 28,000
2019/02/08 1,610 1,622 1,605 1,620 22,900
2019/02/07 1,635 1,635 1,617 1,620 18,900
2019/02/06 1,635 1,636 1,626 1,626 17,000
2019/02/05 1,640 1,642 1,624 1,635 16,800
2019/02/04 1,600 1,621 1,596 1,618 25,900
2019/02/01 1,600 1,615 1,585 1,589 44,600
2019/01/31 1,628 1,646 1,604 1,606 45,900
2019/01/30 1,670 1,677 1,610 1,628 63,100
2019/01/29 1,679 1,682 1,672 1,673 16,600
2019/01/28 1,687 1,690 1,673 1,682 19,100
2019/01/25 1,670 1,685 1,668 1,680 16,900
2019/01/24 1,676 1,684 1,666 1,670 9,900
2019/01/23 1,680 1,690 1,665 1,676 19,200
2019/01/22 1,702 1,708 1,674 1,689 22,300
2019/01/21 1,694 1,710 1,689 1,701 24,100
2019/01/18 1,667 1,685 1,667 1,685 15,600
2019/01/17 1,679 1,682 1,663 1,676 14,200
2019/01/16 1,653 1,671 1,646 1,661 12,500
2019/01/15 1,624 1,675 1,624 1,660 43,000
2019/01/11 1,605 1,634 1,600 1,624 19,300
2019/01/10 1,611 1,618 1,583 1,605 16,700
2019/01/09 1,631 1,638 1,606 1,607 20,100
2019/01/08 1,618 1,642 1,618 1,621 18,200
2019/01/07 1,600 1,621 1,591 1,617 29,100
2019/01/04 1,520 1,570 1,500 1,569 27,500

このページの先頭へ