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
2023/12/29 2,100 2,128 2,095 2,119 81,100
2023/12/28 2,077 2,109 2,073 2,097 155,500
2023/12/27 2,090 2,090 2,073 2,084 98,300
2023/12/26 2,109 2,109 2,067 2,072 89,700
2023/12/25 2,086 2,106 2,078 2,099 101,500
2023/12/22 2,084 2,097 2,080 2,084 59,300
2023/12/21 2,081 2,082 2,065 2,075 48,700
2023/12/20 2,100 2,113 2,094 2,097 46,600
2023/12/19 2,092 2,106 2,075 2,106 41,500
2023/12/18 2,063 2,101 2,061 2,092 55,100
2023/12/15 2,100 2,100 2,066 2,073 57,200
2023/12/14 2,124 2,124 2,083 2,091 51,100
2023/12/13 2,115 2,133 2,112 2,124 23,200
2023/12/12 2,134 2,140 2,109 2,115 27,300
2023/12/11 2,110 2,125 2,100 2,122 41,000
2023/12/08 2,110 2,136 2,084 2,096 76,800
2023/12/07 2,153 2,153 2,117 2,126 71,800
2023/12/06 2,156 2,188 2,156 2,178 29,000
2023/12/05 2,240 2,242 2,153 2,159 138,000
2023/12/04 2,245 2,265 2,226 2,261 27,900
2023/12/01 2,238 2,263 2,238 2,247 22,700
2023/11/30 2,220 2,243 2,212 2,233 26,900
2023/11/29 2,227 2,248 2,225 2,225 20,800
2023/11/28 2,260 2,260 2,222 2,232 31,200
2023/11/27 2,293 2,300 2,261 2,268 23,500
2023/11/24 2,295 2,317 2,287 2,302 32,000
2023/11/22 2,253 2,300 2,250 2,285 31,300
2023/11/21 2,254 2,262 2,222 2,252 23,200
2023/11/20 2,254 2,278 2,254 2,258 28,100
2023/11/17 2,230 2,253 2,212 2,253 34,300
2023/11/16 2,296 2,296 2,241 2,241 42,000
2023/11/15 2,330 2,344 2,308 2,309 19,200
2023/11/14 2,324 2,342 2,324 2,328 11,900
2023/11/13 2,340 2,355 2,320 2,320 26,100
2023/11/10 2,342 2,343 2,293 2,341 34,500
2023/11/09 2,310 2,349 2,282 2,342 51,000
2023/11/08 2,291 2,309 2,274 2,309 41,100
2023/11/07 2,284 2,307 2,275 2,286 25,100
2023/11/06 2,250 2,289 2,250 2,282 27,900
2023/11/02 2,283 2,283 2,229 2,248 19,700
2023/11/01 2,270 2,285 2,253 2,278 30,200
2023/10/31 2,220 2,263 2,190 2,263 29,700
2023/10/30 2,240 2,247 2,210 2,224 26,000
2023/10/27 2,211 2,260 2,202 2,255 34,400
2023/10/26 2,185 2,223 2,185 2,219 38,500
2023/10/25 2,111 2,195 2,111 2,191 29,500
2023/10/24 2,100 2,159 2,099 2,153 30,400
2023/10/23 2,123 2,127 2,096 2,096 40,300
2023/10/20 2,165 2,165 2,132 2,133 39,700
2023/10/19 2,200 2,219 2,166 2,167 43,500
2023/10/18 2,218 2,240 2,192 2,235 73,800
2023/10/17 2,190 2,200 2,139 2,178 110,900
2023/10/16 2,051 2,055 1,986 2,040 87,300
2023/10/13 2,150 2,162 2,102 2,107 66,300
2023/10/12 2,130 2,156 2,113 2,156 31,400
2023/10/11 2,158 2,165 2,118 2,122 35,400
2023/10/10 2,224 2,224 2,145 2,154 40,200
2023/10/06 2,142 2,191 2,142 2,176 37,500
2023/10/05 2,130 2,142 2,106 2,117 33,200
2023/10/04 2,125 2,145 2,099 2,099 36,800
2023/10/03 2,190 2,216 2,166 2,166 38,600
2023/10/02 2,293 2,297 2,205 2,207 57,400
2023/09/29 2,257 2,275 2,237 2,243 30,700
2023/09/28 2,280 2,285 2,222 2,244 33,900
2023/09/27 2,280 2,289 2,258 2,281 33,700
2023/09/26 2,272 2,329 2,258 2,307 56,000
2023/09/25 2,255 2,275 2,250 2,258 23,100
2023/09/22 2,244 2,264 2,234 2,254 22,500
2023/09/21 2,272 2,272 2,242 2,257 24,300
2023/09/20 2,271 2,288 2,250 2,250 36,600
2023/09/19 2,328 2,328 2,256 2,271 57,500
2023/09/15 2,354 2,354 2,320 2,335 37,900
2023/09/14 2,364 2,381 2,328 2,346 26,300
2023/09/13 2,399 2,400 2,360 2,362 32,800
2023/09/12 2,359 2,405 2,359 2,399 33,600
2023/09/11 2,374 2,390 2,339 2,359 41,900
2023/09/08 2,377 2,413 2,364 2,374 38,300
2023/09/07 2,380 2,392 2,350 2,372 36,400
2023/09/06 2,418 2,424 2,386 2,389 44,900
2023/09/05 2,490 2,493 2,391 2,430 93,400
2023/09/04 2,421 2,518 2,421 2,494 110,000
2023/09/01 2,381 2,407 2,351 2,403 80,200
2023/08/31 2,304 2,420 2,304 2,419 143,100
2023/08/30 2,300 2,309 2,260 2,301 226,300
2023/08/29 2,338 2,362 2,327 2,331 173,600
2023/08/28 2,352 2,380 2,307 2,333 93,100
2023/08/25 2,289 2,313 2,266 2,302 62,500
2023/08/24 2,271 2,283 2,244 2,276 54,600
2023/08/23 2,295 2,303 2,277 2,279 55,700
2023/08/22 2,304 2,322 2,287 2,302 38,300
2023/08/21 2,280 2,321 2,280 2,293 32,800
2023/08/18 2,310 2,310 2,284 2,293 35,100
2023/08/17 2,370 2,374 2,314 2,318 45,200
2023/08/16 2,399 2,399 2,364 2,370 37,900
2023/08/15 2,405 2,440 2,372 2,414 60,200
2023/08/14 2,363 2,402 2,359 2,396 113,800
2023/08/10 2,274 2,355 2,267 2,346 73,400
2023/08/09 2,246 2,294 2,237 2,265 51,700
2023/08/08 2,250 2,263 2,245 2,248 25,000
2023/08/07 2,215 2,247 2,210 2,239 30,000
2023/08/04 2,183 2,221 2,177 2,214 21,600
2023/08/03 2,179 2,187 2,165 2,172 32,000
2023/08/02 2,231 2,231 2,182 2,185 47,000
2023/08/01 2,220 2,238 2,206 2,231 26,300
2023/07/31 2,225 2,240 2,203 2,214 28,900
2023/07/28 2,174 2,221 2,157 2,221 51,800
2023/07/27 2,148 2,210 2,148 2,181 48,700
2023/07/26 2,212 2,212 2,145 2,166 72,100
2023/07/25 2,283 2,296 2,225 2,228 51,400
2023/07/24 2,300 2,319 2,280 2,299 55,000
2023/07/21 2,306 2,336 2,228 2,294 95,400
2023/07/20 2,226 2,292 2,221 2,257 67,900
2023/07/19 2,202 2,224 2,171 2,196 58,000
2023/07/18 2,259 2,259 2,121 2,163 88,600
2023/07/14 2,226 2,243 2,168 2,168 51,600
2023/07/13 2,238 2,254 2,213 2,244 45,600
2023/07/12 2,222 2,239 2,204 2,219 39,600
2023/07/11 2,209 2,235 2,185 2,198 29,100
2023/07/10 2,159 2,200 2,159 2,182 43,600
2023/07/07 2,130 2,156 2,102 2,141 30,700
2023/07/06 2,186 2,186 2,129 2,147 56,100
2023/07/05 2,232 2,242 2,196 2,207 30,700
2023/07/04 2,229 2,254 2,203 2,249 43,600
2023/07/03 2,220 2,255 2,206 2,229 43,800
2023/06/30 2,230 2,265 2,180 2,191 73,800
2023/06/29 2,127 2,238 2,124 2,231 119,200
2023/06/28 2,085 2,113 2,082 2,112 60,100
2023/06/27 2,079 2,089 2,057 2,081 34,900
2023/06/26 2,046 2,090 2,032 2,089 54,400
2023/06/23 2,040 2,061 2,022 2,025 23,100
2023/06/22 2,041 2,056 2,037 2,043 24,800
2023/06/21 2,057 2,089 2,051 2,059 33,500
2023/06/20 2,076 2,076 2,043 2,057 30,500
2023/06/19 2,060 2,084 2,060 2,084 36,400
2023/06/16 2,021 2,066 2,010 2,060 87,000
2023/06/15 2,006 2,028 2,006 2,012 21,800
2023/06/14 2,021 2,024 2,005 2,006 23,200
2023/06/13 2,020 2,032 2,020 2,022 34,600
2023/06/12 2,008 2,023 2,002 2,017 41,000
2023/06/09 1,976 2,001 1,971 1,997 174,400
2023/06/08 1,992 2,006 1,946 1,951 43,000
2023/06/07 1,993 2,017 1,983 1,992 47,500
2023/06/06 1,950 2,006 1,940 1,989 81,000
2023/06/05 1,920 1,945 1,920 1,942 55,200
2023/06/02 1,880 1,909 1,880 1,906 231,400
2023/06/01 1,861 1,891 1,857 1,876 36,600
2023/05/31 1,857 1,869 1,830 1,843 67,100
2023/05/30 1,895 1,904 1,865 1,874 65,100
2023/05/29 1,946 1,946 1,898 1,900 75,000
2023/05/26 1,916 1,951 1,916 1,942 100,200
2023/05/25 1,912 1,935 1,906 1,924 40,800
2023/05/24 1,948 1,950 1,911 1,916 68,300
2023/05/23 2,016 2,023 1,966 1,976 71,300
2023/05/22 2,015 2,039 2,009 2,021 50,800
2023/05/19 2,094 2,094 2,020 2,021 97,900
2023/05/18 2,112 2,118 2,069 2,074 54,400
2023/05/17 2,097 2,114 2,097 2,101 37,000
2023/05/16 2,058 2,094 2,052 2,091 33,000
2023/05/15 2,046 2,068 2,040 2,057 38,700
2023/05/12 2,039 2,048 2,028 2,041 63,200
2023/05/11 2,028 2,033 2,020 2,033 23,100
2023/05/10 2,063 2,077 2,032 2,035 32,000
2023/05/09 2,065 2,072 2,043 2,068 25,500
2023/05/08 2,051 2,085 2,049 2,050 62,400
2023/05/02 2,039 2,069 2,039 2,066 55,200
2023/05/01 2,054 2,065 2,036 2,040 37,700
2023/04/28 2,028 2,064 2,028 2,054 77,100
2023/04/27 1,980 2,009 1,975 2,009 36,100
2023/04/26 2,027 2,029 1,979 1,993 59,500
2023/04/25 2,032 2,074 2,032 2,053 37,700
2023/04/24 2,012 2,043 2,012 2,032 34,400
2023/04/21 2,017 2,026 1,993 2,010 49,200
2023/04/20 1,999 2,060 1,999 2,032 67,600
2023/04/19 2,001 2,012 1,977 1,999 57,200
2023/04/18 1,955 1,994 1,935 1,989 64,900
2023/04/17 1,939 1,985 1,935 1,935 93,500
2023/04/14 1,938 2,008 1,892 1,900 176,700
2023/04/13 1,985 2,028 1,978 2,028 54,500
2023/04/12 1,970 1,989 1,966 1,980 27,100
2023/04/11 1,960 1,970 1,949 1,967 32,600
2023/04/10 1,938 1,965 1,938 1,958 35,000
2023/04/07 1,909 1,946 1,903 1,938 41,400
2023/04/06 1,897 1,911 1,886 1,909 38,700
2023/04/05 1,878 1,904 1,866 1,892 56,400
2023/04/04 1,862 1,883 1,850 1,878 36,900
2023/04/03 1,877 1,883 1,859 1,862 22,800
2023/03/31 1,860 1,879 1,856 1,877 20,700
2023/03/30 1,879 1,879 1,848 1,865 30,600
2023/03/29 1,851 1,886 1,850 1,886 43,900
2023/03/28 1,850 1,867 1,850 1,855 24,500
2023/03/27 1,878 1,880 1,846 1,846 24,900
2023/03/24 1,849 1,890 1,838 1,886 41,200
2023/03/23 1,829 1,858 1,815 1,854 64,400
2023/03/22 1,803 1,833 1,803 1,830 32,200
2023/03/20 1,802 1,813 1,785 1,801 35,200
2023/03/17 1,800 1,850 1,800 1,811 59,700
2023/03/16 1,749 1,804 1,748 1,795 56,100
2023/03/15 1,750 1,773 1,750 1,773 22,400
2023/03/14 1,798 1,801 1,738 1,747 52,100
2023/03/13 1,765 1,808 1,756 1,807 93,400
2023/03/10 1,778 1,782 1,755 1,765 40,300
2023/03/09 1,788 1,794 1,776 1,792 49,100
2023/03/08 1,763 1,787 1,755 1,785 127,000
2023/03/07 1,705 1,749 1,702 1,748 140,400
2023/03/06 1,707 1,707 1,696 1,698 25,900
2023/03/03 1,696 1,709 1,684 1,707 43,000
2023/03/02 1,692 1,696 1,681 1,686 33,400
2023/03/01 1,720 1,720 1,690 1,692 55,900
2023/02/28 1,705 1,723 1,695 1,720 42,200
2023/02/27 1,711 1,719 1,700 1,707 177,300
2023/02/24 1,763 1,773 1,741 1,741 233,000
2023/02/22 1,760 1,766 1,757 1,763 81,300
2023/02/21 1,768 1,772 1,760 1,760 51,500
2023/02/20 1,773 1,782 1,767 1,768 57,600
2023/02/17 1,777 1,781 1,770 1,773 24,800
2023/02/16 1,778 1,785 1,776 1,785 23,400
2023/02/15 1,790 1,790 1,776 1,776 19,300
2023/02/14 1,770 1,782 1,769 1,779 19,700
2023/02/13 1,768 1,770 1,761 1,761 17,100
2023/02/10 1,767 1,778 1,767 1,770 9,600
2023/02/09 1,762 1,772 1,756 1,769 13,100
2023/02/08 1,777 1,783 1,762 1,764 15,900
2023/02/07 1,793 1,796 1,776 1,776 20,600
2023/02/06 1,782 1,788 1,770 1,788 44,500
2023/02/03 1,773 1,777 1,754 1,756 27,600
2023/02/02 1,797 1,797 1,771 1,771 21,100
2023/02/01 1,792 1,819 1,785 1,797 21,200
2023/01/31 1,799 1,806 1,786 1,792 25,100
2023/01/30 1,782 1,811 1,782 1,795 46,100
2023/01/27 1,772 1,784 1,770 1,780 21,500
2023/01/26 1,759 1,773 1,752 1,767 19,600
2023/01/25 1,740 1,756 1,736 1,753 19,100
2023/01/24 1,750 1,754 1,733 1,735 31,600
2023/01/23 1,742 1,747 1,736 1,743 25,300
2023/01/20 1,712 1,738 1,712 1,736 23,700
2023/01/19 1,705 1,721 1,702 1,714 30,000
2023/01/18 1,714 1,723 1,703 1,705 35,400
2023/01/17 1,690 1,708 1,683 1,706 36,000
2023/01/16 1,745 1,745 1,690 1,701 67,000
2023/01/13 1,780 1,787 1,742 1,746 42,100
2023/01/12 1,796 1,796 1,775 1,787 20,600
2023/01/11 1,792 1,804 1,789 1,797 14,700
2023/01/10 1,781 1,791 1,774 1,780 17,900
2023/01/06 1,762 1,791 1,762 1,773 50,200
2023/01/05 1,779 1,779 1,755 1,763 25,900
2023/01/04 1,799 1,803 1,777 1,786 38,500

このページの先頭へ