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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,518 (24/11/20) | 5,120 (24/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,518 (24/11/20) | 5,120 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 8,313 | 8,475 | 8,223 | 8,458 | +145 | +1.7 | 229,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 8,243 | 8,336 | 8,081 | 8,313 | +74 | +0.9 | 250,000 |
| 11/20 | 8,400 | 8,518 | 8,085 | 8,239 | -114 | -1.4 | 437,200 |
| 11/19 | 8,117 | 8,353 | 8,011 | 8,353 | +236 | +2.9 | 509,800 |
| 11/18 | 7,910 | 8,117 | 7,777 | 8,117 | +207 | +2.6 | 492,900 |
| 11/15 | 7,680 | 7,942 | 7,600 | 7,910 | +241 | +3.1 | 521,500 |
| 11/14 | 7,221 | 7,696 | 7,196 | 7,669 | +419 | +5.8 | 827,700 |
| 11/13 | 7,245 | 7,513 | 7,120 | 7,250 | -62 | -0.9 | 752,200 |
| 11/12 | 7,250 | 7,426 | 7,107 | 7,312 | +87 | +1.2 | 562,600 |
| 11/11 | 7,250 | 7,285 | 7,124 | 7,225 | -74 | -1.0 | 357,200 |
| 11/8 | 7,113 | 7,346 | 7,078 | 7,299 | +187 | +2.6 | 505,800 |
| 11/7 | 7,180 | 7,281 | 7,096 | 7,112 | -19 | -0.3 | 261,100 |
| 11/6 | 7,204 | 7,269 | 7,111 | 7,131 | -72 | -1.0 | 270,200 |
| 11/5 | 7,253 | 7,299 | 7,203 | 7,203 | -28 | -0.4 | 185,300 |
| 11/1 | 7,266 | 7,280 | 7,208 | 7,231 | -109 | -1.5 | 150,500 |
| 10/31 | 7,439 | 7,439 | 7,299 | 7,340 | -31 | -0.4 | 162,200 |
| 10/30 | 7,410 | 7,430 | 7,350 | 7,371 | -11 | -0.2 | 263,600 |
| 10/29 | 7,350 | 7,437 | 7,303 | 7,382 | +54 | +0.7 | 118,400 |
| 10/28 | 7,309 | 7,378 | 7,287 | 7,328 | +34 | +0.5 | 99,900 |
| 10/25 | 7,267 | 7,305 | 7,215 | 7,294 | -33 | -0.5 | 147,800 |
| 10/24 | 7,375 | 7,466 | 7,312 | 7,327 | -18 | -0.3 | 216,400 |
| 10/23 | 7,321 | 7,415 | 7,277 | 7,345 | +59 | +0.8 | 193,100 |
| 10/22 | 7,288 | 7,300 | 7,204 | 7,286 | -31 | -0.4 | 140,300 |
| 10/21 | 7,302 | 7,344 | 7,251 | 7,317 | -8 | -0.1 | 156,700 |
| 10/18 | 7,366 | 7,417 | 7,303 | 7,325 | -13 | -0.2 | 117,000 |
| 10/17 | 7,499 | 7,500 | 7,335 | 7,338 | -76 | -1.0 | 170,100 |
| 10/16 | 7,493 | 7,657 | 7,414 | 7,414 | -84 | -1.1 | 177,600 |
| 10/15 | 7,537 | 7,577 | 7,498 | 7,498 | +7 | +0.1 | 176,500 |
| 10/11 | 7,647 | 7,647 | 7,480 | 7,491 | -137 | -1.8 | 213,800 |
| 10/10 | 7,680 | 7,682 | 7,595 | 7,628 | -52 | -0.7 | 154,000 |
| 10/9 | 7,750 | 7,828 | 7,680 | 7,680 | -20 | -0.3 | 144,600 |
▶︎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
