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
2026/06/26 2,264 2,297 2,225 2,225 421,600
2026/06/25 2,225 2,273 2,225 2,264 49,300
2026/06/24 2,217 2,250 2,212 2,221 57,800
2026/06/23 2,207 2,229 2,207 2,216 41,300
2026/06/22 2,201 2,232 2,181 2,224 94,800
2026/06/19 2,230 2,243 2,202 2,203 57,000
2026/06/18 2,253 2,270 2,240 2,245 51,200
2026/06/17 2,253 2,277 2,253 2,259 34,500
2026/06/16 2,251 2,275 2,244 2,275 47,900
2026/06/15 2,261 2,286 2,261 2,275 22,000
2026/06/12 2,296 2,296 2,264 2,289 30,800
2026/06/11 2,250 2,283 2,250 2,283 31,000
2026/06/10 2,250 2,270 2,241 2,259 33,800
2026/06/09 2,258 2,278 2,237 2,250 40,600
2026/06/08 2,222 2,272 2,222 2,257 56,900
2026/06/05 2,209 2,247 2,209 2,232 30,500
2026/06/04 2,246 2,246 2,202 2,206 33,400
2026/06/03 2,240 2,259 2,226 2,246 33,600
2026/06/02 2,229 2,259 2,229 2,241 39,200
2026/06/01 2,226 2,253 2,226 2,248 40,400
2026/05/29 2,236 2,258 2,235 2,245 26,400
2026/05/28 2,241 2,260 2,229 2,236 31,200
2026/05/27 2,259 2,280 2,255 2,259 44,600
2026/05/26 2,230 2,252 2,230 2,252 30,300
2026/05/25 2,251 2,272 2,225 2,228 40,800
2026/05/22 2,263 2,280 2,251 2,251 43,100
2026/05/21 2,287 2,299 2,263 2,263 35,900
2026/05/20 2,291 2,308 2,256 2,278 52,500
2026/05/19 2,267 2,297 2,267 2,291 32,200
2026/05/18 2,300 2,307 2,258 2,264 63,300
2026/05/15 2,310 2,333 2,283 2,283 124,300
2026/05/14 2,320 2,339 2,302 2,310 79,100
2026/05/13 2,279 2,336 2,279 2,323 150,200
2026/05/12 2,271 2,291 2,269 2,271 79,800
2026/05/11 2,285 2,300 2,275 2,278 57,000
2026/05/08 2,290 2,325 2,290 2,292 71,300
2026/05/07 2,280 2,308 2,280 2,287 74,400
2026/05/01 2,262 2,286 2,241 2,274 40,600
2026/04/30 2,270 2,290 2,267 2,271 46,800
2026/04/28 2,293 2,357 2,274 2,357 67,800
2026/04/27 2,250 2,310 2,250 2,293 98,400
2026/04/24 2,290 2,300 2,250 2,254 55,000
2026/04/23 2,280 2,300 2,273 2,290 50,900
2026/04/22 2,330 2,330 2,280 2,280 82,000
2026/04/21 2,355 2,374 2,327 2,327 90,200
2026/04/20 2,301 2,349 2,300 2,333 142,700
2026/04/17 2,272 2,306 2,272 2,286 140,500
2026/04/16 2,249 2,300 2,249 2,264 229,300
2026/04/15 2,246 2,314 2,204 2,249 588,700
2026/04/14 2,439 2,460 2,376 2,396 34,800
2026/04/13 2,460 2,488 2,431 2,439 36,000
2026/04/10 2,441 2,480 2,435 2,460 42,600
2026/04/09 2,420 2,456 2,415 2,440 39,600
2026/04/08 2,366 2,419 2,355 2,419 59,400
2026/04/07 2,349 2,365 2,344 2,355 32,600
2026/04/06 2,358 2,375 2,349 2,354 33,400
2026/04/03 2,324 2,358 2,324 2,355 42,900
2026/03/27 2,285 2,325 2,285 2,320 79,200
2026/03/26 2,284 2,293 2,269 2,284 34,400
2026/03/25 2,264 2,296 2,264 2,285 36,400
2026/03/24 2,217 2,263 2,217 2,263 43,200
2026/03/23 2,151 2,208 2,110 2,200 36,100
2026/03/19 2,208 2,223 2,197 2,201 22,100
2026/03/18 2,200 2,228 2,200 2,228 26,200
2026/03/17 2,156 2,197 2,156 2,197 31,800
2026/03/16 2,134 2,174 2,134 2,155 28,200
2026/03/13 2,107 2,146 2,107 2,136 40,100
2026/03/12 2,117 2,133 2,095 2,127 31,300
2026/03/11 2,138 2,142 2,111 2,120 38,600
2026/03/10 2,148 2,161 2,126 2,138 50,900
2026/03/09 2,081 2,140 2,072 2,137 62,700
2026/03/06 2,093 2,130 2,079 2,128 50,800
2026/03/05 2,072 2,118 2,072 2,095 61,600
2026/03/04 2,050 2,080 2,040 2,064 109,400
2026/03/03 2,113 2,113 2,073 2,083 101,300
2026/03/02 2,160 2,170 2,106 2,123 105,700
2026/02/27 2,186 2,186 2,157 2,186 65,800
2026/02/26 2,210 2,213 2,184 2,191 170,800
2026/02/25 2,296 2,306 2,263 2,263 123,300
2026/02/24 2,295 2,305 2,294 2,301 56,300
2026/02/20 2,303 2,312 2,298 2,300 38,400
2026/02/19 2,310 2,318 2,309 2,313 35,400
2026/02/18 2,299 2,317 2,291 2,313 49,600
2026/02/17 2,279 2,298 2,279 2,290 33,500
2026/02/16 2,271 2,288 2,271 2,284 47,300
2026/02/13 2,273 2,287 2,271 2,277 29,700
2026/02/12 2,269 2,284 2,268 2,276 32,500
2026/02/10 2,269 2,275 2,266 2,269 19,300
2026/02/09 2,265 2,270 2,256 2,265 25,900
2026/02/06 2,264 2,268 2,243 2,261 32,700
2026/02/05 2,241 2,259 2,241 2,248 36,300
2026/02/04 2,245 2,255 2,240 2,241 25,300
2026/02/03 2,235 2,253 2,219 2,231 32,900
2026/02/02 2,219 2,236 2,212 2,215 22,900
2026/01/30 2,191 2,216 2,188 2,214 24,500
2026/01/29 2,218 2,218 2,194 2,194 39,200
2026/01/28 2,210 2,221 2,201 2,205 18,300
2026/01/27 2,237 2,238 2,211 2,211 28,500
2026/01/26 2,221 2,255 2,218 2,237 35,000
2026/01/23 2,228 2,240 2,220 2,223 28,100
2026/01/22 2,214 2,235 2,214 2,219 22,700
2026/01/21 2,232 2,232 2,204 2,214 22,800
2026/01/20 2,246 2,260 2,232 2,232 19,100
2026/01/19 2,259 2,264 2,246 2,246 24,900
2026/01/16 2,231 2,258 2,231 2,253 27,900
2026/01/15 2,218 2,263 2,210 2,247 64,500
2026/01/14 2,214 2,222 2,201 2,220 27,700
2026/01/13 2,220 2,232 2,196 2,213 45,200
2026/01/09 2,180 2,211 2,175 2,210 43,200
2026/01/08 2,155 2,178 2,152 2,173 32,400
2026/01/07 2,139 2,168 2,135 2,158 36,600
2026/01/06 2,106 2,137 2,106 2,131 33,900
2026/01/05 2,118 2,118 2,086 2,097 35,800

このページの先頭へ