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
2025/06/13 2,175 2,191 2,158 2,185 106,300
2025/06/12 2,161 2,182 2,161 2,169 54,300
2025/06/11 2,166 2,172 2,153 2,154 27,500
2025/06/10 2,179 2,180 2,154 2,154 40,300
2025/06/09 2,189 2,201 2,165 2,176 42,500
2025/06/06 2,128 2,173 2,128 2,173 44,000
2025/06/05 2,134 2,142 2,115 2,125 37,600
2025/06/04 2,124 2,138 2,121 2,138 23,600
2025/06/03 2,124 2,125 2,110 2,121 36,300
2025/06/02 2,137 2,137 2,122 2,128 33,800
2025/05/30 2,128 2,138 2,122 2,136 18,500
2025/05/29 2,131 2,139 2,115 2,134 39,000
2025/05/28 2,144 2,150 2,124 2,131 25,300
2025/05/27 2,129 2,160 2,129 2,133 28,800
2025/05/26 2,117 2,136 2,117 2,124 18,500
2025/05/23 2,128 2,129 2,110 2,111 30,300
2025/05/22 2,110 2,124 2,103 2,109 16,800
2025/05/21 2,121 2,133 2,108 2,133 24,500
2025/05/20 2,167 2,167 2,120 2,121 32,600
2025/05/19 2,152 2,176 2,145 2,159 36,000
2025/05/16 2,164 2,174 2,133 2,161 31,700
2025/05/15 2,155 2,184 2,154 2,163 23,900
2025/05/14 2,153 2,173 2,139 2,172 24,200
2025/05/13 2,179 2,179 2,153 2,159 16,600
2025/05/12 2,160 2,180 2,148 2,169 25,100
2025/05/09 2,148 2,155 2,139 2,153 20,600
2025/05/08 2,135 2,145 2,113 2,145 20,200
2025/05/07 2,130 2,168 2,130 2,140 24,200
2025/05/02 2,144 2,154 2,116 2,129 25,900
2025/05/01 2,152 2,161 2,135 2,144 20,300
2025/04/30 2,197 2,197 2,151 2,152 18,800
2025/04/28 2,166 2,205 2,166 2,178 26,700
2025/04/25 2,181 2,190 2,160 2,166 17,000
2025/04/24 2,256 2,263 2,189 2,190 25,500
2025/04/23 2,264 2,280 2,246 2,268 33,800
2025/04/22 2,279 2,299 2,258 2,266 29,700
2025/04/21 2,265 2,293 2,260 2,283 36,500
2025/04/18 2,199 2,276 2,191 2,276 63,900
2025/04/17 2,183 2,244 2,155 2,200 63,100
2025/04/16 2,150 2,198 2,118 2,198 55,500
2025/04/15 2,050 2,163 2,050 2,155 86,300
2025/04/14 2,097 2,097 2,073 2,088 17,300
2025/04/11 2,025 2,078 2,014 2,077 22,700
2025/04/10 2,080 2,088 2,026 2,046 26,800
2025/04/09 2,001 2,012 1,968 1,992 27,100
2025/04/08 1,952 2,014 1,942 2,014 38,500
2025/04/07 1,891 1,929 1,841 1,890 81,300
2025/04/04 2,000 2,005 1,966 1,985 45,200
2025/04/03 2,010 2,027 2,001 2,014 27,700
2025/04/02 2,052 2,079 2,030 2,033 16,400
2025/04/01 2,073 2,082 2,050 2,052 16,600
2025/03/31 2,060 2,086 2,051 2,056 32,300
2025/03/28 2,090 2,118 2,087 2,092 23,800
2025/03/27 2,104 2,126 2,093 2,111 46,600
2025/03/26 2,123 2,126 2,100 2,106 29,200
2025/03/25 2,100 2,131 2,083 2,130 39,100
2025/03/24 2,098 2,100 2,077 2,092 19,700
2025/03/21 2,075 2,104 2,066 2,098 30,400
2025/03/19 2,059 2,081 2,059 2,075 18,200
2025/03/18 2,053 2,072 2,053 2,059 26,200
2025/03/17 2,029 2,058 2,027 2,055 22,900
2025/03/14 2,019 2,048 2,016 2,030 27,600
2025/03/13 2,031 2,040 2,005 2,020 25,000
2025/03/12 2,014 2,046 2,008 2,031 33,800
2025/03/11 2,026 2,043 2,012 2,022 35,500
2025/03/10 2,040 2,058 2,033 2,033 15,400
2025/03/07 2,053 2,070 2,040 2,045 31,200
2025/03/06 2,060 2,081 2,033 2,081 47,500
2025/03/05 2,060 2,083 2,035 2,051 46,900
2025/03/04 2,040 2,049 2,021 2,049 37,500
2025/03/03 2,021 2,040 2,010 2,040 59,700
2025/02/28 2,050 2,051 2,015 2,032 45,200
2025/02/27 2,092 2,093 2,052 2,055 176,000
2025/02/26 2,135 2,175 2,130 2,151 124,700
2025/02/25 2,120 2,156 2,120 2,152 58,200
2025/02/21 2,140 2,140 2,115 2,115 66,100
2025/02/20 2,185 2,185 2,133 2,146 47,000
2025/02/19 2,166 2,185 2,164 2,179 34,100
2025/02/18 2,185 2,185 2,165 2,169 34,300
2025/02/17 2,202 2,203 2,176 2,176 71,800
2025/02/14 2,186 2,200 2,181 2,196 32,200
2025/02/13 2,191 2,211 2,183 2,183 55,500
2025/02/12 2,174 2,191 2,169 2,184 39,600
2025/02/10 2,156 2,191 2,156 2,175 49,500
2025/02/07 2,164 2,190 2,164 2,167 33,500
2025/02/06 2,164 2,174 2,149 2,170 23,500
2025/02/05 2,154 2,167 2,154 2,162 20,300
2025/02/04 2,150 2,160 2,140 2,141 23,500
2025/02/03 2,155 2,157 2,130 2,140 45,600
2025/01/31 2,190 2,190 2,145 2,155 37,000
2025/01/30 2,148 2,195 2,139 2,191 66,300
2025/01/29 2,118 2,145 2,118 2,145 30,000
2025/01/28 2,101 2,138 2,101 2,130 42,600
2025/01/27 2,102 2,133 2,100 2,108 42,800
2025/01/24 2,107 2,111 2,091 2,091 28,100
2025/01/23 2,100 2,125 2,092 2,093 31,300
2025/01/22 2,114 2,127 2,084 2,098 41,900
2025/01/21 2,110 2,123 2,107 2,113 30,100
2025/01/20 2,108 2,128 2,095 2,110 58,000
2025/01/17 2,100 2,100 2,054 2,082 30,800
2025/01/16 2,066 2,113 2,048 2,096 61,000
2025/01/15 2,026 2,119 2,026 2,093 148,800
2025/01/14 2,030 2,030 1,992 2,000 42,100
2025/01/10 1,982 1,996 1,982 1,988 14,900
2025/01/09 1,991 1,996 1,984 1,984 25,500
2025/01/08 2,010 2,016 1,992 1,992 36,300
2025/01/07 2,004 2,018 1,998 2,013 27,900
2025/01/06 2,005 2,031 2,004 2,006 54,300

このページの先頭へ