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
2020/12/30 1,271 1,284 1,253 1,270 42,400
2020/12/29 1,244 1,284 1,243 1,279 63,800
2020/12/28 1,260 1,270 1,220 1,233 101,300
2020/12/25 1,240 1,269 1,240 1,269 64,900
2020/12/24 1,236 1,249 1,233 1,235 58,800
2020/12/23 1,221 1,248 1,221 1,248 60,200
2020/12/22 1,242 1,242 1,215 1,218 97,900
2020/12/21 1,255 1,263 1,243 1,249 59,400
2020/12/18 1,257 1,260 1,245 1,259 71,400
2020/12/17 1,280 1,280 1,255 1,261 87,500
2020/12/16 1,286 1,286 1,276 1,277 38,600
2020/12/15 1,281 1,286 1,272 1,273 57,200
2020/12/14 1,290 1,301 1,280 1,281 52,000
2020/12/11 1,300 1,301 1,287 1,299 41,900
2020/12/10 1,293 1,310 1,284 1,308 46,400
2020/12/09 1,288 1,295 1,283 1,288 34,700
2020/12/08 1,281 1,298 1,277 1,289 40,100
2020/12/07 1,304 1,305 1,283 1,284 43,000
2020/12/04 1,300 1,313 1,292 1,301 59,500
2020/12/03 1,283 1,300 1,271 1,300 50,200
2020/12/02 1,276 1,284 1,270 1,277 50,800
2020/12/01 1,275 1,282 1,267 1,276 43,600
2020/11/30 1,300 1,300 1,260 1,274 94,900
2020/11/27 1,274 1,307 1,269 1,305 121,700
2020/11/26 1,273 1,281 1,267 1,269 41,800
2020/11/25 1,300 1,305 1,275 1,275 40,800
2020/11/24 1,286 1,304 1,286 1,286 51,300
2020/11/20 1,276 1,291 1,261 1,275 52,000
2020/11/19 1,300 1,302 1,264 1,266 79,600
2020/11/18 1,323 1,323 1,304 1,304 37,700
2020/11/17 1,321 1,345 1,321 1,331 34,500
2020/11/16 1,320 1,343 1,313 1,323 52,900
2020/11/13 1,338 1,338 1,288 1,309 82,700
2020/11/12 1,394 1,394 1,338 1,347 40,500
2020/11/11 1,382 1,395 1,365 1,395 48,900
2020/11/10 1,319 1,383 1,317 1,378 104,700
2020/11/09 1,300 1,310 1,273 1,277 74,900
2020/11/06 1,320 1,320 1,297 1,303 72,200
2020/11/05 1,311 1,330 1,290 1,290 96,200
2020/11/04 1,320 1,331 1,306 1,313 36,300
2020/11/02 1,319 1,338 1,304 1,320 28,800
2020/10/30 1,345 1,345 1,306 1,310 37,700
2020/10/29 1,320 1,350 1,319 1,345 26,700
2020/10/28 1,374 1,374 1,333 1,346 36,500
2020/10/27 1,384 1,384 1,361 1,381 20,300
2020/10/26 1,372 1,402 1,372 1,391 32,000
2020/10/23 1,368 1,373 1,349 1,367 29,200
2020/10/22 1,388 1,388 1,352 1,365 32,800
2020/10/21 1,373 1,399 1,369 1,389 52,400
2020/10/20 1,435 1,435 1,347 1,351 63,600
2020/10/19 1,388 1,449 1,357 1,429 161,000
2020/10/16 1,359 1,359 1,290 1,295 74,100
2020/10/15 1,377 1,388 1,348 1,350 58,600
2020/10/14 1,384 1,394 1,357 1,359 34,200
2020/10/13 1,444 1,444 1,389 1,392 48,000
2020/10/12 1,391 1,431 1,385 1,430 33,200
2020/10/09 1,419 1,419 1,382 1,397 42,100
2020/10/08 1,398 1,410 1,394 1,408 31,900
2020/10/07 1,400 1,410 1,384 1,404 29,200
2020/10/06 1,396 1,398 1,378 1,396 24,500
2020/10/05 1,364 1,400 1,364 1,400 41,300
2020/10/02 1,375 1,380 1,337 1,338 47,500
2020/09/30 1,420 1,422 1,366 1,366 35,400
2020/09/29 1,428 1,429 1,400 1,400 39,000
2020/09/28 1,420 1,431 1,372 1,430 67,600
2020/09/25 1,412 1,427 1,392 1,415 36,200
2020/09/24 1,419 1,419 1,383 1,386 38,900
2020/09/23 1,430 1,430 1,402 1,416 47,000
2020/09/18 1,425 1,456 1,425 1,447 35,400
2020/09/17 1,439 1,450 1,411 1,419 37,100
2020/09/16 1,418 1,439 1,413 1,435 29,500
2020/09/15 1,418 1,418 1,383 1,414 34,100
2020/09/14 1,423 1,436 1,398 1,427 56,300
2020/09/11 1,478 1,478 1,417 1,423 53,500
2020/09/10 1,432 1,467 1,430 1,465 54,800
2020/09/09 1,420 1,432 1,415 1,424 46,400
2020/09/08 1,400 1,439 1,400 1,439 57,700
2020/09/07 1,373 1,405 1,372 1,390 39,200
2020/09/04 1,351 1,388 1,346 1,383 43,300
2020/09/03 1,369 1,380 1,359 1,366 37,000
2020/09/02 1,374 1,376 1,346 1,367 44,300
2020/09/01 1,405 1,406 1,359 1,369 80,000
2020/08/31 1,370 1,442 1,359 1,435 169,600
2020/08/28 1,387 1,391 1,327 1,338 367,500
2020/08/27 1,392 1,418 1,383 1,388 199,800
2020/08/26 1,386 1,395 1,367 1,391 87,800
2020/08/25 1,400 1,418 1,371 1,387 106,000
2020/08/24 1,408 1,413 1,374 1,385 76,500
2020/08/21 1,383 1,418 1,383 1,408 97,200
2020/08/20 1,381 1,402 1,370 1,382 56,400
2020/08/19 1,370 1,395 1,358 1,392 72,600
2020/08/18 1,367 1,377 1,358 1,373 112,900
2020/08/17 1,410 1,410 1,357 1,366 108,000
2020/08/14 1,390 1,427 1,382 1,418 190,400
2020/08/13 1,393 1,415 1,375 1,383 81,500
2020/08/12 1,393 1,393 1,345 1,377 155,000
2020/08/11 1,335 1,398 1,335 1,391 106,500
2020/08/07 1,289 1,347 1,274 1,324 150,300
2020/08/06 1,296 1,296 1,260 1,270 120,300
2020/08/05 1,273 1,297 1,247 1,294 65,500
2020/08/04 1,242 1,268 1,237 1,266 75,200
2020/08/03 1,212 1,244 1,208 1,233 60,100
2020/07/31 1,231 1,259 1,208 1,208 62,800
2020/07/30 1,312 1,321 1,239 1,249 110,400
2020/07/29 1,330 1,330 1,309 1,321 43,500
2020/07/28 1,351 1,359 1,326 1,332 71,800
2020/07/27 1,350 1,372 1,323 1,372 79,900
2020/07/22 1,384 1,384 1,353 1,353 57,400
2020/07/21 1,390 1,402 1,357 1,377 59,800
2020/07/20 1,394 1,396 1,367 1,396 38,700
2020/07/17 1,403 1,413 1,378 1,385 56,800
2020/07/16 1,427 1,452 1,402 1,416 58,300
2020/07/15 1,417 1,452 1,386 1,447 86,700
2020/07/14 1,437 1,437 1,393 1,402 42,800
2020/07/13 1,394 1,437 1,382 1,431 67,400
2020/07/10 1,436 1,450 1,357 1,364 103,200
2020/07/09 1,485 1,486 1,451 1,451 34,200
2020/07/08 1,486 1,509 1,481 1,482 43,300
2020/07/07 1,510 1,515 1,464 1,486 32,300
2020/07/06 1,430 1,489 1,430 1,483 33,700
2020/07/03 1,471 1,482 1,403 1,423 52,000
2020/07/02 1,492 1,508 1,465 1,471 48,100
2020/07/01 1,559 1,559 1,489 1,489 59,800
2020/06/30 1,630 1,638 1,559 1,559 70,700
2020/06/29 1,587 1,629 1,570 1,619 78,900
2020/06/26 1,606 1,609 1,584 1,608 51,700
2020/06/25 1,618 1,618 1,587 1,601 50,800
2020/06/24 1,627 1,640 1,624 1,630 22,000
2020/06/23 1,636 1,643 1,608 1,627 25,800
2020/06/22 1,629 1,629 1,597 1,619 28,200
2020/06/19 1,592 1,646 1,588 1,640 59,700
2020/06/18 1,619 1,619 1,570 1,586 40,600
2020/06/17 1,624 1,624 1,593 1,611 28,000
2020/06/16 1,591 1,630 1,591 1,630 54,600
2020/06/15 1,600 1,605 1,542 1,546 54,700
2020/06/12 1,609 1,609 1,561 1,600 86,600
2020/06/11 1,702 1,702 1,638 1,641 53,600
2020/06/10 1,715 1,722 1,692 1,707 36,500
2020/06/09 1,731 1,736 1,711 1,722 30,900
2020/06/08 1,741 1,743 1,714 1,731 29,600
2020/06/05 1,732 1,732 1,711 1,726 28,700
2020/06/04 1,739 1,743 1,703 1,732 36,900
2020/06/03 1,746 1,746 1,697 1,729 46,800
2020/06/02 1,712 1,747 1,708 1,730 51,200
2020/06/01 1,697 1,713 1,671 1,708 50,400
2020/05/29 1,737 1,737 1,684 1,688 90,000
2020/05/28 1,777 1,777 1,712 1,753 111,500
2020/05/27 1,741 1,745 1,689 1,713 85,300
2020/05/26 1,708 1,735 1,687 1,722 98,900
2020/05/25 1,611 1,669 1,611 1,668 58,600
2020/05/22 1,590 1,599 1,569 1,588 61,400
2020/05/21 1,576 1,578 1,554 1,564 30,600
2020/05/20 1,526 1,553 1,514 1,553 31,300
2020/05/19 1,538 1,550 1,515 1,536 38,400
2020/05/18 1,499 1,524 1,494 1,511 37,300
2020/05/15 1,533 1,534 1,468 1,499 42,400
2020/05/14 1,534 1,549 1,496 1,496 57,400
2020/05/13 1,520 1,538 1,496 1,534 68,700
2020/05/12 1,591 1,592 1,517 1,526 89,200
2020/05/11 1,540 1,585 1,512 1,584 112,000
2020/05/08 1,398 1,453 1,396 1,453 83,300
2020/05/07 1,359 1,382 1,343 1,363 83,700
2020/05/01 1,340 1,340 1,313 1,337 50,300
2020/04/30 1,360 1,383 1,340 1,353 128,000
2020/04/28 1,355 1,361 1,328 1,331 210,600
2020/04/27 1,320 1,360 1,315 1,360 77,100
2020/04/24 1,317 1,325 1,295 1,305 51,200
2020/04/23 1,301 1,319 1,291 1,304 87,300
2020/04/22 1,262 1,295 1,253 1,291 87,900
2020/04/21 1,290 1,302 1,258 1,286 61,200
2020/04/20 1,280 1,311 1,280 1,303 61,900
2020/04/17 1,289 1,323 1,263 1,273 80,000
2020/04/16 1,285 1,295 1,242 1,266 108,700
2020/04/15 1,344 1,344 1,277 1,289 154,900
2020/04/14 1,328 1,382 1,318 1,368 63,700
2020/04/13 1,360 1,376 1,314 1,317 56,100
2020/04/10 1,401 1,413 1,339 1,351 60,200
2020/04/09 1,409 1,429 1,379 1,390 83,200
2020/04/08 1,307 1,388 1,265 1,379 168,000
2020/04/07 1,283 1,319 1,250 1,302 95,100
2020/04/06 1,155 1,222 1,147 1,211 174,000
2020/04/03 1,271 1,288 1,199 1,215 132,500
2020/04/02 1,273 1,303 1,263 1,283 82,000
2020/04/01 1,350 1,354 1,293 1,301 81,600
2020/03/31 1,410 1,429 1,370 1,384 99,200
2020/03/30 1,419 1,441 1,386 1,429 81,500
2020/03/27 1,510 1,524 1,442 1,479 84,300
2020/03/26 1,499 1,499 1,448 1,481 67,200
2020/03/25 1,552 1,559 1,491 1,547 92,900
2020/03/24 1,422 1,452 1,414 1,452 79,600
2020/03/23 1,381 1,407 1,329 1,397 116,700
2020/03/19 1,392 1,392 1,281 1,321 102,800
2020/03/18 1,358 1,398 1,338 1,343 99,700
2020/03/17 1,278 1,349 1,253 1,340 100,700
2020/03/16 1,349 1,374 1,303 1,310 84,600
2020/03/13 1,299 1,352 1,246 1,295 147,700
2020/03/12 1,445 1,469 1,402 1,419 99,400
2020/03/11 1,520 1,548 1,497 1,502 79,100
2020/03/10 1,440 1,526 1,415 1,512 106,700
2020/03/09 1,559 1,583 1,500 1,521 126,400
2020/03/06 1,685 1,685 1,616 1,622 93,000
2020/03/05 1,762 1,762 1,701 1,710 56,200
2020/03/04 1,736 1,755 1,719 1,733 57,400
2020/03/03 1,869 1,874 1,755 1,757 93,500
2020/03/02 1,707 1,864 1,704 1,814 185,000
2020/02/28 1,765 1,798 1,716 1,749 225,200
2020/02/27 1,958 1,961 1,844 1,868 300,000
2020/02/26 2,010 2,025 1,976 1,987 218,700
2020/02/25 1,984 2,039 1,984 2,019 247,700
2020/02/21 2,123 2,126 2,090 2,093 114,800
2020/02/20 2,168 2,174 2,131 2,133 67,900
2020/02/19 2,126 2,165 2,124 2,155 96,000
2020/02/18 2,210 2,217 2,120 2,120 135,400
2020/02/17 2,250 2,251 2,200 2,200 118,000
2020/02/14 2,267 2,282 2,247 2,264 96,000
2020/02/13 2,282 2,282 2,243 2,267 126,200
2020/02/12 2,275 2,295 2,263 2,292 54,500
2020/02/10 2,240 2,252 2,226 2,248 50,600
2020/02/07 2,270 2,273 2,236 2,247 53,300
2020/02/06 2,265 2,270 2,243 2,248 80,100
2020/02/05 2,270 2,270 2,242 2,245 73,300
2020/02/04 2,240 2,252 2,227 2,244 40,000
2020/02/03 2,212 2,245 2,195 2,242 100,800
2020/01/31 2,220 2,255 2,215 2,243 67,300
2020/01/30 2,275 2,302 2,236 2,240 91,600
2020/01/29 2,331 2,331 2,283 2,284 75,800
2020/01/28 2,360 2,376 2,326 2,338 98,100
2020/01/27 2,388 2,423 2,359 2,414 51,100
2020/01/24 2,432 2,448 2,409 2,421 52,400
2020/01/23 2,478 2,478 2,439 2,449 48,100
2020/01/22 2,534 2,539 2,478 2,478 51,800
2020/01/21 2,487 2,530 2,476 2,530 50,700
2020/01/20 2,471 2,489 2,457 2,470 28,500
2020/01/17 2,488 2,493 2,433 2,461 68,600
2020/01/16 2,530 2,536 2,470 2,487 46,400
2020/01/15 2,506 2,567 2,501 2,508 79,800
2020/01/14 2,555 2,580 2,504 2,517 83,200
2020/01/10 2,484 2,548 2,484 2,548 77,500
2020/01/09 2,450 2,493 2,449 2,484 42,800
2020/01/08 2,427 2,456 2,384 2,441 48,500
2020/01/07 2,373 2,471 2,372 2,460 108,700
2020/01/06 2,356 2,377 2,336 2,350 54,600

このページの先頭へ