2501東証P貸借
業種 食料品
サッポロホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
7,484 (24/02/14) | 3,488 (23/08/04) |
年初来高値 | 年初来安値 |
---|---|
7,484 (24/02/14) | 5,120 (24/05/29) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/14 | 5,545 | 5,676 | 5,544 | 5,600 | +57 | +1.0 | 1,714,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 5,358 | 5,624 | 5,322 | 5,543 | +235 | +4.4 | 1,467,000 |
5/31 | 5,200 | 5,359 | 5,120 | 5,308 | +108 | +2.1 | 1,373,800 |
5/24 | 5,250 | 5,390 | 5,128 | 5,200 | -91 | -1.7 | 1,396,000 |
5/17 | 5,638 | 5,681 | 5,258 | 5,291 | -360 | -6.4 | 1,910,300 |
5/10 | 5,621 | 5,683 | 5,570 | 5,651 | +38 | +0.7 | 715,700 |
5/2 | 5,730 | 5,781 | 5,544 | 5,613 | -123 | -2.1 | 750,900 |
4/26 | 5,726 | 5,877 | 5,606 | 5,736 | +49 | +0.9 | 1,016,300 |
4/19 | 5,962 | 5,971 | 5,590 | 5,687 | -364 | -6.0 | 1,111,300 |
4/12 | 5,965 | 6,178 | 5,928 | 6,051 | +80 | +1.3 | 1,173,900 |
4/5 | 6,099 | 6,218 | 5,802 | 5,971 | -60 | -1.0 | 1,518,900 |
3/29 | 6,081 | 6,243 | 5,925 | 6,031 | -27 | -0.5 | 1,917,900 |
3/22 | 6,451 | 6,485 | 5,992 | 6,058 | -334 | -5.2 | 1,821,600 |
3/15 | 6,264 | 6,533 | 6,220 | 6,392 | +86 | +1.4 | 1,513,600 |
3/8 | 6,339 | 6,437 | 6,190 | 6,306 | -115 | -1.8 | 2,364,200 |
3/1 | 6,934 | 7,010 | 6,413 | 6,421 | -495 | -7.2 | 2,238,000 |
2/22 | 6,880 | 7,083 | 6,694 | 6,916 | -2 | +0.0 | 1,493,500 |
2/16 | 6,675 | 7,484 | 6,562 | 6,918 | +243 | +3.6 | 2,856,500 |
2/9 | 6,805 | 6,838 | 6,605 | 6,675 | -114 | -1.7 | 1,248,500 |
2/2 | 6,850 | 7,034 | 6,714 | 6,789 | -70 | -1.0 | 1,207,000 |
1/26 | 6,701 | 7,141 | 6,700 | 6,859 | +73 | +1.1 | 2,140,300 |
1/19 | 6,925 | 7,355 | 6,711 | 6,786 | -137 | -2.0 | 2,669,700 |
1/12 | 6,500 | 6,970 | 6,443 | 6,923 | +504 | +7.9 | 2,277,100 |
1/5 | 6,184 | 6,434 | 6,124 | 6,419 | +201 | +3.2 | 935,900 |
12/29 | 6,152 | 6,259 | 6,050 | 6,218 | +152 | +2.5 | 3,077,200 |
12/22 | 5,767 | 6,106 | 5,724 | 6,066 | +268 | +4.6 | 3,086,700 |
12/15 | 5,917 | 6,254 | 5,759 | 5,798 | -84 | -1.4 | 3,845,800 |
12/8 | 5,829 | 6,148 | 5,813 | 5,882 | -3 | -0.1 | 3,289,100 |
12/1 | 5,850 | 5,905 | 5,624 | 5,885 | +72 | +1.2 | 3,193,500 |
11/24 | 5,694 | 5,888 | 5,588 | 5,813 | -12 | -0.2 | 2,697,200 |
11/17 | 5,650 | 6,054 | 5,613 | 5,825 | +301 | +5.5 | 4,930,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて