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

サッポロホールディングス(2501)の株価時系列情報

サッポロホールディングス(2501)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
2016/12/30 3,000 3,025 2,967 3,010 237,900
2016/12/29 2,990 3,020 2,980 3,010 433,800
2016/12/28 2,980 2,997 2,961 2,990 324,700
2016/12/27 3,050 3,065 3,025 3,035 640,400
2016/12/26 3,035 3,075 3,035 3,050 413,100
2016/12/22 3,035 3,040 3,010 3,020 315,100
2016/12/21 3,020 3,040 3,010 3,015 417,100
2016/12/20 3,025 3,060 3,015 3,040 325,800
2016/12/19 3,000 3,020 2,996 3,010 261,300
2016/12/16 3,000 3,020 2,983 2,996 505,500
2016/12/15 2,978 2,985 2,954 2,967 389,100
2016/12/14 3,020 3,045 2,941 2,950 639,700
2016/12/13 2,980 3,030 2,971 3,020 437,100
2016/12/12 2,898 2,997 2,898 2,986 540,400
2016/12/09 2,830 2,895 2,825 2,889 719,800
2016/12/08 2,893 2,894 2,828 2,873 677,400
2016/12/07 2,890 2,890 2,844 2,852 560,900
2016/12/06 2,946 2,946 2,881 2,893 372,000
2016/12/05 2,922 2,939 2,912 2,924 303,400
2016/12/02 2,970 2,979 2,904 2,929 536,500
2016/12/01 3,000 3,010 2,963 2,983 685,300
2016/11/30 3,030 3,050 3,010 3,010 551,000
2016/11/29 3,050 3,075 3,030 3,055 305,100
2016/11/28 3,030 3,055 3,015 3,045 250,500
2016/11/25 3,050 3,050 3,015 3,045 353,000
2016/11/24 3,080 3,095 3,040 3,060 361,700
2016/11/22 3,045 3,095 3,035 3,060 393,400
2016/11/21 2,930 3,045 2,913 3,035 646,100
2016/11/18 2,930 2,942 2,902 2,920 443,400
2016/11/17 2,866 2,940 2,866 2,885 485,000
2016/11/16 2,868 2,885 2,851 2,863 316,100
2016/11/15 2,899 2,900 2,843 2,850 317,500
2016/11/14 2,870 2,890 2,858 2,866 304,900
2016/11/11 2,918 2,922 2,849 2,855 546,100
2016/11/10 2,915 2,919 2,862 2,910 522,500
2016/11/09 2,897 2,948 2,778 2,798 526,700
2016/11/08 2,880 2,897 2,843 2,874 394,000
2016/11/07 2,804 2,846 2,765 2,842 791,800
2016/11/04 2,990 3,000 2,816 2,833 1,244,500
2016/11/02 2,980 3,035 2,980 3,030 341,900
2016/11/01 2,961 3,010 2,941 3,010 399,000
2016/10/31 2,970 2,989 2,950 2,969 386,600
2016/10/28 2,988 3,000 2,952 2,977 420,000
2016/10/27 2,974 2,978 2,950 2,967 345,000
2016/10/26 2,974 2,995 2,968 2,974 460,000
2016/10/25 2,982 2,997 2,962 2,993 202,700
2016/10/24 2,975 3,010 2,971 2,997 308,600
2016/10/21 3,000 3,015 2,968 2,975 390,900
2016/10/20 2,955 2,993 2,952 2,993 440,500
2016/10/19 2,919 2,969 2,912 2,963 286,900
2016/10/18 2,866 2,916 2,859 2,916 240,900
2016/10/17 2,870 2,887 2,858 2,881 222,200
2016/10/14 2,871 2,896 2,855 2,876 426,800
2016/10/13 2,896 2,907 2,875 2,888 304,100
2016/10/12 2,881 2,919 2,881 2,901 346,600
2016/10/11 2,880 2,894 2,865 2,890 250,700
2016/10/07 2,861 2,874 2,843 2,863 288,100
2016/10/06 2,868 2,878 2,844 2,867 323,900
2016/10/05 2,859 2,866 2,843 2,846 211,700
2016/10/04 2,845 2,865 2,831 2,865 267,100
2016/10/03 2,844 2,855 2,822 2,846 319,600
2016/09/30 2,793 2,821 2,777 2,794 463,500
2016/09/29 2,789 2,799 2,761 2,788 373,700
2016/09/28 2,741 2,783 2,720 2,780 378,600
2016/09/27 2,697 2,744 2,676 2,742 541,100
2016/09/26 2,767 2,789 2,708 2,722 666,600
2016/09/23 2,771 2,789 2,749 2,779 413,000
2016/09/21 2,742 2,767 2,710 2,763 466,400
2016/09/20 2,705 2,748 2,702 2,742 342,800
2016/09/16 2,731 2,731 2,696 2,708 273,400
2016/09/15 2,738 2,758 2,712 2,719 320,700
2016/09/14 2,721 2,755 2,708 2,738 286,800
2016/09/13 2,710 2,732 2,681 2,724 296,800
2016/09/12 2,664 2,691 2,645 2,683 249,100
2016/09/09 2,734 2,735 2,679 2,680 416,800
2016/09/08 2,718 2,747 2,701 2,728 375,900
2016/09/07 2,684 2,751 2,678 2,730 609,200
2016/09/06 2,636 2,682 2,636 2,678 341,600
2016/09/05 2,670 2,670 2,615 2,631 307,200
2016/09/02 2,625 2,693 2,623 2,640 578,300
2016/09/01 2,589 2,637 2,585 2,617 928,100
2016/08/31 2,533 2,550 2,503 2,538 573,300
2016/08/30 2,558 2,560 2,516 2,526 433,600
2016/08/29 2,564 2,569 2,533 2,558 583,900
2016/08/26 2,534 2,568 2,507 2,553 740,400
2016/08/25 2,535 2,540 2,498 2,510 491,600
2016/08/24 2,495 2,523 2,491 2,518 415,700
2016/08/23 2,444 2,508 2,444 2,502 512,500
2016/08/22 2,441 2,470 2,428 2,443 324,900
2016/08/19 2,464 2,465 2,421 2,452 528,000
2016/08/18 2,527 2,558 2,467 2,472 740,700
2016/08/17 2,541 2,555 2,527 2,544 628,200
2016/08/16 2,601 2,605 2,507 2,520 1,095,300
2016/08/15 2,642 2,675 2,631 2,645 635,700
2016/08/12 2,661 2,677 2,637 2,641 685,300
2016/08/10 2,600 2,630 2,585 2,611 590,800
2016/08/09 2,557 2,581 2,517 2,576 699,200
2016/08/08 2,626 2,629 2,548 2,559 704,600
2016/08/05 2,584 2,591 2,519 2,559 775,100
2016/08/04 2,765 2,768 2,563 2,589 1,182,000
2016/08/03 2,811 2,821 2,703 2,709 649,500
2016/08/02 2,830 2,853 2,818 2,827 487,600
2016/08/01 2,857 2,878 2,829 2,870 494,000
2016/07/29 2,893 2,933 2,823 2,875 455,000
2016/07/28 2,911 2,933 2,887 2,901 788,300
2016/07/27 2,947 2,966 2,917 2,922 437,700
2016/07/26 2,945 2,974 2,924 2,941 598,900
2016/07/25 3,000 3,015 2,918 2,929 654,200
2016/07/22 2,995 3,040 2,963 3,005 381,900
2016/07/21 3,060 3,075 2,948 2,957 485,100
2016/07/20 2,990 3,030 2,963 3,030 328,400
2016/07/19 2,938 2,994 2,904 2,989 558,000
2016/07/15 3,050 3,065 2,938 2,951 602,200
2016/07/14 2,995 3,105 2,993 3,065 455,500
2016/07/13 3,020 3,020 2,966 2,998 467,000
2016/07/12 3,005 3,035 2,971 2,994 531,200
2016/07/11 3,015 3,035 2,994 2,997 420,300
2016/07/08 3,055 3,070 2,962 2,964 838,700
2016/07/07 3,100 3,110 3,030 3,065 456,500
2016/07/06 3,080 3,130 3,030 3,100 485,100
2016/07/05 3,085 3,100 3,050 3,090 328,300
2016/07/04 3,030 3,085 3,025 3,085 452,000
2016/07/01 3,005 3,045 2,977 3,035 321,500
2016/06/30 2,980 3,030 2,958 2,963 530,400
2016/06/29 2,954 2,997 2,911 2,940 719,300
2016/06/28 2,875 2,985 2,819 2,931 780,900
2016/06/28 1 -> 0.20 分割
2016/06/27 563 584 555 583 1,794,000
2016/06/24 580 586 543 550 2,236,000
2016/06/23 576 578 569 574 1,800,000
2016/06/22 558 570 555 566 2,106,000
2016/06/21 539 553 538 553 1,041,000
2016/06/20 543 547 539 544 1,498,000
2016/06/17 547 553 535 535 2,736,000
2016/06/16 555 559 545 547 1,545,000
2016/06/15 553 561 551 558 1,734,000
2016/06/14 566 568 551 556 2,042,000
2016/06/13 576 576 560 561 1,742,000
2016/06/10 583 584 571 577 2,390,000
2016/06/09 581 590 578 579 1,713,000
2016/06/08 577 582 571 582 1,690,000
2016/06/07 582 584 577 579 1,131,000
2016/06/06 574 585 573 583 1,587,000
2016/06/03 574 583 571 582 1,078,000
2016/06/02 577 577 571 574 1,552,000
2016/06/01 594 595 576 578 2,094,000
2016/05/31 588 600 587 600 1,230,000
2016/05/30 592 592 585 591 1,468,000
2016/05/27 595 597 586 588 1,386,000
2016/05/26 591 598 590 595 1,688,000
2016/05/25 594 597 588 590 1,494,000
2016/05/24 587 592 585 589 1,168,000
2016/05/23 590 590 582 588 1,260,000
2016/05/20 591 594 585 590 1,693,000
2016/05/19 594 596 585 592 1,929,000
2016/05/18 596 600 588 594 1,365,000
2016/05/17 601 601 592 599 1,349,000
2016/05/16 593 600 590 591 1,231,000
2016/05/13 605 605 590 590 1,691,000
2016/05/12 596 601 587 599 2,258,000
2016/05/11 613 628 597 600 2,660,000
2016/05/10 598 610 594 609 1,904,000
2016/05/09 589 597 586 594 1,590,000
2016/05/06 594 599 588 591 2,029,000
2016/05/02 574 594 572 592 1,720,000
2016/04/28 610 612 589 589 1,961,000
2016/04/27 612 619 606 611 1,692,000
2016/04/26 605 610 596 609 1,334,000
2016/04/25 615 615 603 606 2,253,000
2016/04/22 611 617 602 615 2,050,000
2016/04/21 601 615 601 614 2,597,000
2016/04/20 593 595 590 593 1,298,000
2016/04/19 590 595 584 594 1,571,000
2016/04/18 583 585 575 581 1,433,000
2016/04/15 583 594 583 592 2,053,000
2016/04/14 574 585 566 585 1,749,000
2016/04/13 560 571 559 569 1,728,000
2016/04/12 560 565 552 555 1,816,000
2016/04/11 554 566 551 559 2,004,000
2016/04/08 547 561 545 554 2,049,000
2016/04/07 539 549 535 547 1,448,000
2016/04/06 534 542 528 540 2,003,000
2016/04/05 544 548 533 536 1,258,000
2016/04/04 548 556 543 547 1,848,000
2016/04/01 559 559 540 543 2,168,000
2016/03/31 574 575 560 560 3,385,000
2016/03/30 589 589 583 588 1,343,000
2016/03/29 580 589 579 587 856,000
2016/03/28 580 585 578 584 1,130,000
2016/03/25 583 589 574 575 2,023,000
2016/03/24 565 587 563 582 2,769,000
2016/03/23 562 568 559 565 1,577,000
2016/03/22 553 564 552 563 2,761,000
2016/03/18 547 548 538 546 1,935,000
2016/03/17 545 546 538 544 1,829,000
2016/03/16 534 547 534 547 1,552,000
2016/03/15 537 544 533 538 1,329,000
2016/03/14 535 537 530 536 1,181,000
2016/03/11 520 536 515 532 3,206,000
2016/03/10 528 532 523 530 1,235,000
2016/03/09 522 526 521 524 1,396,000
2016/03/08 529 530 519 526 1,495,000
2016/03/07 536 537 527 529 1,153,000
2016/03/04 532 535 527 534 1,673,000
2016/03/03 528 539 526 538 1,480,000
2016/03/02 532 540 524 535 2,657,000
2016/03/01 515 526 515 525 2,350,000
2016/02/29 525 531 513 513 3,482,000
2016/02/26 548 553 542 545 1,801,000
2016/02/25 537 546 522 545 2,443,000
2016/02/24 545 549 534 540 1,836,000
2016/02/23 553 553 530 545 2,519,000
2016/02/22 530 553 528 549 3,531,000
2016/02/19 524 533 517 530 1,341,000
2016/02/18 521 532 514 527 2,332,000
2016/02/17 518 521 496 507 3,836,000
2016/02/16 521 534 518 522 2,657,000
2016/02/15 530 547 520 532 4,850,000
2016/02/12 515 537 494 520 8,053,000
2016/02/10 523 523 490 498 2,392,000
2016/02/09 521 524 513 518 2,117,000
2016/02/08 524 532 519 531 1,109,000
2016/02/05 526 527 516 524 1,606,000
2016/02/04 542 543 533 535 1,466,000
2016/02/03 539 550 536 548 1,734,000
2016/02/02 538 549 537 547 1,513,000
2016/02/01 535 544 534 544 1,699,000
2016/01/29 516 537 513 534 2,406,000
2016/01/28 505 515 501 510 1,245,000
2016/01/27 494 507 492 506 2,508,000
2016/01/26 486 491 482 483 1,157,000
2016/01/25 489 494 482 491 1,455,000
2016/01/22 472 484 463 483 1,975,000
2016/01/21 480 482 458 459 2,047,000
2016/01/20 494 495 479 480 1,649,000
2016/01/19 489 494 486 490 2,158,000
2016/01/18 484 493 480 489 1,896,000
2016/01/15 500 500 490 492 1,674,000
2016/01/14 497 499 484 493 2,235,000
2016/01/13 503 511 494 511 1,550,000
2016/01/12 504 511 501 503 1,787,000
2016/01/08 507 524 507 514 2,986,000
2016/01/07 514 521 509 515 2,545,000
2016/01/06 519 525 512 519 2,747,000
2016/01/05 535 545 519 519 5,332,000
2016/01/04 530 534 517 520 1,663,000

このページの先頭へ