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
2019/12/30 2,617 2,622 2,578 2,579 316,100
2019/12/27 2,641 2,652 2,624 2,635 414,100
2019/12/26 2,680 2,689 2,662 2,674 821,500
2019/12/25 2,709 2,725 2,688 2,697 342,600
2019/12/24 2,718 2,727 2,704 2,708 234,200
2019/12/23 2,745 2,746 2,707 2,707 310,500
2019/12/20 2,750 2,754 2,725 2,725 323,100
2019/12/19 2,746 2,750 2,728 2,739 215,200
2019/12/18 2,742 2,762 2,733 2,740 315,800
2019/12/17 2,740 2,743 2,713 2,733 223,600
2019/12/16 2,740 2,756 2,721 2,725 370,800
2019/12/13 2,710 2,735 2,704 2,735 603,200
2019/12/12 2,686 2,697 2,666 2,674 307,500
2019/12/11 2,713 2,719 2,679 2,692 308,900
2019/12/10 2,716 2,722 2,698 2,700 266,100
2019/12/09 2,720 2,727 2,698 2,707 249,100
2019/12/06 2,675 2,710 2,672 2,696 365,600
2019/12/05 2,679 2,686 2,667 2,674 345,500
2019/12/04 2,636 2,668 2,630 2,665 269,600
2019/12/03 2,660 2,666 2,631 2,636 371,000
2019/12/02 2,664 2,697 2,664 2,679 204,600
2019/11/29 2,659 2,683 2,650 2,653 202,300
2019/11/28 2,667 2,672 2,643 2,664 205,100
2019/11/27 2,677 2,680 2,659 2,661 221,600
2019/11/26 2,694 2,694 2,649 2,650 309,300
2019/11/25 2,694 2,694 2,672 2,680 192,600
2019/11/22 2,691 2,703 2,676 2,677 272,700
2019/11/21 2,684 2,698 2,644 2,689 329,700
2019/11/20 2,629 2,667 2,626 2,666 277,500
2019/11/19 2,610 2,636 2,610 2,635 181,000
2019/11/18 2,615 2,620 2,602 2,614 167,800
2019/11/15 2,597 2,629 2,596 2,620 209,300
2019/11/14 2,617 2,630 2,576 2,593 298,200
2019/11/13 2,652 2,663 2,616 2,617 310,900
2019/11/12 2,646 2,657 2,621 2,635 278,600
2019/11/11 2,594 2,656 2,594 2,652 441,000
2019/11/08 2,588 2,609 2,554 2,585 627,000
2019/11/07 2,630 2,635 2,533 2,552 1,118,000
2019/11/06 2,725 2,732 2,631 2,638 658,500
2019/11/05 2,744 2,744 2,721 2,729 362,000
2019/11/01 2,706 2,727 2,697 2,725 195,100
2019/10/31 2,742 2,751 2,722 2,727 278,600
2019/10/30 2,716 2,740 2,711 2,721 274,200
2019/10/29 2,733 2,753 2,726 2,730 216,200
2019/10/28 2,755 2,755 2,717 2,733 256,900
2019/10/25 2,772 2,776 2,748 2,760 178,800
2019/10/24 2,778 2,780 2,758 2,763 171,900
2019/10/23 2,746 2,774 2,742 2,773 205,000
2019/10/21 2,735 2,755 2,735 2,740 150,100
2019/10/18 2,758 2,784 2,726 2,728 229,300
2019/10/17 2,783 2,792 2,762 2,766 250,200
2019/10/16 2,799 2,813 2,786 2,795 296,000
2019/10/15 2,788 2,798 2,772 2,793 372,600
2019/10/11 2,773 2,776 2,745 2,756 233,700
2019/10/10 2,765 2,769 2,715 2,748 225,700
2019/10/09 2,741 2,765 2,735 2,751 349,200
2019/10/08 2,764 2,789 2,728 2,739 449,000
2019/10/07 2,764 2,770 2,739 2,742 216,200
2019/10/04 2,693 2,734 2,684 2,733 230,100
2019/10/03 2,705 2,717 2,685 2,703 351,300
2019/10/02 2,725 2,774 2,725 2,755 349,800
2019/10/01 2,701 2,728 2,701 2,720 155,300
2019/09/30 2,712 2,732 2,681 2,694 485,400
2019/09/27 2,745 2,760 2,715 2,738 368,500
2019/09/26 2,702 2,756 2,699 2,743 682,200
2019/09/25 2,638 2,684 2,621 2,681 383,600
2019/09/24 2,639 2,662 2,631 2,638 400,500
2019/09/20 2,656 2,673 2,635 2,643 425,100
2019/09/19 2,658 2,679 2,629 2,639 376,300
2019/09/18 2,656 2,666 2,640 2,643 345,500
2019/09/17 2,660 2,677 2,649 2,658 277,000
2019/09/13 2,619 2,654 2,591 2,652 627,000
2019/09/12 2,567 2,606 2,561 2,589 433,300
2019/09/11 2,540 2,557 2,527 2,556 266,100
2019/09/10 2,532 2,549 2,515 2,537 315,000
2019/09/09 2,514 2,545 2,500 2,533 336,000
2019/09/06 2,570 2,570 2,497 2,517 498,100
2019/09/05 2,565 2,577 2,559 2,569 304,800
2019/09/04 2,557 2,569 2,540 2,561 216,600
2019/09/03 2,537 2,561 2,529 2,548 230,300
2019/09/02 2,539 2,561 2,525 2,542 216,700
2019/08/30 2,542 2,563 2,534 2,563 322,700
2019/08/29 2,503 2,529 2,485 2,524 193,100
2019/08/28 2,518 2,524 2,481 2,495 367,500
2019/08/27 2,538 2,538 2,511 2,531 251,700
2019/08/26 2,471 2,514 2,469 2,506 292,600
2019/08/23 2,535 2,540 2,508 2,533 319,500
2019/08/22 2,528 2,539 2,498 2,520 324,600
2019/08/21 2,503 2,517 2,490 2,505 296,600
2019/08/20 2,477 2,512 2,474 2,507 295,100
2019/08/19 2,486 2,498 2,474 2,488 199,200
2019/08/16 2,450 2,472 2,440 2,469 167,800
2019/08/15 2,424 2,460 2,415 2,451 328,900
2019/08/14 2,471 2,477 2,442 2,471 306,800
2019/08/13 2,448 2,457 2,409 2,444 347,800
2019/08/09 2,494 2,494 2,477 2,484 283,400
2019/08/08 2,416 2,479 2,406 2,477 445,500
2019/08/07 2,436 2,502 2,408 2,445 662,800
2019/08/06 2,302 2,391 2,290 2,386 474,400
2019/08/05 2,402 2,402 2,333 2,362 340,100
2019/08/02 2,425 2,431 2,388 2,402 467,300
2019/08/01 2,440 2,464 2,416 2,463 231,300
2019/07/31 2,450 2,489 2,443 2,466 368,700
2019/07/30 2,443 2,479 2,438 2,479 521,200
2019/07/29 2,430 2,450 2,415 2,443 324,300
2019/07/26 2,410 2,428 2,407 2,414 215,900
2019/07/25 2,420 2,429 2,395 2,410 332,800
2019/07/24 2,437 2,438 2,415 2,429 317,000
2019/07/23 2,401 2,436 2,389 2,429 318,200
2019/07/22 2,433 2,445 2,390 2,393 554,300
2019/07/19 2,422 2,468 2,415 2,468 498,200
2019/07/18 2,428 2,433 2,381 2,385 457,000
2019/07/17 2,414 2,425 2,396 2,421 545,900
2019/07/16 2,394 2,453 2,394 2,423 1,090,800
2019/07/12 2,400 2,404 2,341 2,344 589,500
2019/07/11 2,414 2,424 2,391 2,396 379,400
2019/07/10 2,379 2,410 2,371 2,404 331,100
2019/07/09 2,381 2,410 2,380 2,396 390,200
2019/07/08 2,384 2,393 2,369 2,383 364,100
2019/07/05 2,355 2,386 2,354 2,384 297,800
2019/07/04 2,343 2,370 2,342 2,359 217,600
2019/07/03 2,325 2,343 2,314 2,342 262,100
2019/07/02 2,334 2,344 2,324 2,327 256,100
2019/07/01 2,288 2,330 2,288 2,327 346,200
2019/06/28 2,248 2,285 2,245 2,269 429,900
2019/06/27 2,240 2,243 2,209 2,232 292,900
2019/06/26 2,258 2,264 2,239 2,248 236,600
2019/06/25 2,264 2,303 2,264 2,284 264,400
2019/06/24 2,286 2,286 2,258 2,271 192,000
2019/06/21 2,288 2,294 2,268 2,274 452,900
2019/06/20 2,286 2,301 2,278 2,279 214,600
2019/06/19 2,255 2,278 2,246 2,275 245,500
2019/06/18 2,280 2,282 2,252 2,254 222,400
2019/06/17 2,287 2,294 2,276 2,276 191,800
2019/06/14 2,306 2,306 2,281 2,294 257,400
2019/06/13 2,300 2,329 2,291 2,295 276,300
2019/06/12 2,308 2,329 2,306 2,309 234,900
2019/06/11 2,300 2,321 2,292 2,316 159,700
2019/06/10 2,304 2,315 2,291 2,308 198,500
2019/06/07 2,295 2,299 2,273 2,282 157,400
2019/06/06 2,295 2,304 2,282 2,284 167,400
2019/06/05 2,295 2,314 2,290 2,311 205,600
2019/06/04 2,267 2,274 2,250 2,268 235,800
2019/06/03 2,236 2,243 2,225 2,242 177,700
2019/05/31 2,268 2,280 2,243 2,258 284,900
2019/05/30 2,305 2,305 2,260 2,276 291,500
2019/05/29 2,318 2,348 2,315 2,319 266,300
2019/05/28 2,350 2,364 2,325 2,364 289,200
2019/05/27 2,365 2,365 2,348 2,356 128,400
2019/05/24 2,336 2,368 2,326 2,365 258,700
2019/05/23 2,310 2,344 2,310 2,344 250,600
2019/05/22 2,330 2,334 2,302 2,312 211,500
2019/05/21 2,306 2,327 2,304 2,327 214,800
2019/05/20 2,299 2,336 2,299 2,318 238,700
2019/05/17 2,261 2,295 2,252 2,288 248,000
2019/05/16 2,224 2,265 2,214 2,247 299,300
2019/05/15 2,204 2,227 2,177 2,227 248,000
2019/05/14 2,171 2,203 2,153 2,203 313,400
2019/05/13 2,202 2,233 2,196 2,221 283,800
2019/05/10 2,225 2,225 2,165 2,202 626,900
2019/05/09 2,200 2,209 2,162 2,175 463,400
2019/05/08 2,231 2,240 2,188 2,205 430,100
2019/05/07 2,266 2,283 2,233 2,241 553,800
2019/04/26 2,290 2,295 2,272 2,272 341,800
2019/04/25 2,303 2,315 2,288 2,309 202,400
2019/04/24 2,315 2,327 2,289 2,290 343,800
2019/04/23 2,281 2,310 2,281 2,309 294,600
2019/04/22 2,251 2,272 2,246 2,272 125,400
2019/04/19 2,285 2,298 2,249 2,254 223,700
2019/04/18 2,313 2,313 2,269 2,273 271,800
2019/04/17 2,319 2,336 2,310 2,310 294,900
2019/04/16 2,302 2,330 2,294 2,321 372,900
2019/04/15 2,325 2,333 2,290 2,292 442,700
2019/04/12 2,318 2,327 2,284 2,291 464,900
2019/04/11 2,320 2,327 2,300 2,320 213,700
2019/04/10 2,330 2,345 2,321 2,326 235,000
2019/04/09 2,357 2,359 2,323 2,327 355,900
2019/04/08 2,411 2,411 2,371 2,374 251,300
2019/04/05 2,400 2,412 2,380 2,391 342,200
2019/04/04 2,430 2,432 2,401 2,415 280,400
2019/04/03 2,475 2,475 2,446 2,459 255,400
2019/04/02 2,525 2,530 2,468 2,477 251,300
2019/04/01 2,471 2,527 2,461 2,508 450,700
2019/03/29 2,426 2,443 2,401 2,417 406,000
2019/03/28 2,480 2,490 2,413 2,421 477,900
2019/03/27 2,534 2,546 2,494 2,518 321,200
2019/03/26 2,528 2,550 2,513 2,546 340,100
2019/03/25 2,561 2,561 2,503 2,508 302,800
2019/03/22 2,563 2,594 2,551 2,592 391,800
2019/03/20 2,502 2,540 2,501 2,540 247,100
2019/03/19 2,525 2,533 2,501 2,518 172,100
2019/03/18 2,500 2,539 2,500 2,522 296,500
2019/03/15 2,468 2,496 2,468 2,496 315,500
2019/03/14 2,495 2,497 2,451 2,459 222,000
2019/03/13 2,469 2,487 2,447 2,470 293,200
2019/03/12 2,450 2,487 2,447 2,483 257,500
2019/03/11 2,409 2,446 2,399 2,435 200,300
2019/03/08 2,441 2,458 2,395 2,399 439,700
2019/03/07 2,443 2,466 2,436 2,440 263,100
2019/03/06 2,465 2,473 2,445 2,461 252,300
2019/03/05 2,474 2,486 2,454 2,463 169,000
2019/03/04 2,496 2,508 2,455 2,469 275,600
2019/03/01 2,455 2,491 2,451 2,471 253,300
2019/02/28 2,490 2,496 2,429 2,429 321,500
2019/02/27 2,459 2,484 2,458 2,467 191,400
2019/02/26 2,480 2,496 2,440 2,460 255,000
2019/02/25 2,472 2,493 2,467 2,478 249,000
2019/02/22 2,451 2,473 2,441 2,463 247,000
2019/02/21 2,441 2,469 2,427 2,451 223,400
2019/02/20 2,425 2,480 2,419 2,456 333,300
2019/02/19 2,399 2,440 2,392 2,427 271,300
2019/02/18 2,377 2,393 2,349 2,388 308,500
2019/02/15 2,332 2,355 2,314 2,332 389,400
2019/02/14 2,294 2,391 2,294 2,343 715,800
2019/02/13 2,431 2,459 2,393 2,444 454,500
2019/02/12 2,428 2,454 2,386 2,431 501,000
2019/02/08 2,457 2,482 2,416 2,424 286,300
2019/02/07 2,527 2,536 2,473 2,482 224,000
2019/02/06 2,520 2,539 2,516 2,537 242,500
2019/02/05 2,520 2,531 2,506 2,522 254,300
2019/02/04 2,500 2,511 2,487 2,507 205,800
2019/02/01 2,479 2,492 2,461 2,475 200,700
2019/01/31 2,514 2,538 2,474 2,481 373,300
2019/01/30 2,514 2,514 2,458 2,469 332,600
2019/01/29 2,491 2,517 2,476 2,517 266,600
2019/01/28 2,522 2,522 2,478 2,486 349,700
2019/01/25 2,517 2,558 2,512 2,550 292,200
2019/01/24 2,537 2,556 2,498 2,529 419,100
2019/01/23 2,517 2,537 2,497 2,517 264,000
2019/01/22 2,530 2,545 2,511 2,533 246,900
2019/01/21 2,525 2,531 2,501 2,525 274,200
2019/01/18 2,480 2,521 2,475 2,510 297,700
2019/01/17 2,475 2,495 2,455 2,464 241,800
2019/01/16 2,438 2,470 2,418 2,457 254,000
2019/01/15 2,386 2,450 2,383 2,430 379,200
2019/01/11 2,442 2,464 2,414 2,424 419,400
2019/01/10 2,464 2,484 2,420 2,440 462,600
2019/01/09 2,399 2,491 2,398 2,470 729,000
2019/01/08 2,379 2,404 2,352 2,367 361,300
2019/01/07 2,356 2,407 2,356 2,369 347,700
2019/01/04 2,247 2,301 2,244 2,301 376,700

このページの先頭へ