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
8,505.9
円
(11:29)
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 |
|---|---|
| 8,670 (24/11/26) | 5,120 (24/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,670 (24/11/26) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 8,639 | 8,649 | 8,504 | 8,515 | -124 | -1.4 | 80,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/8 | 7,741 | 7,804 | 7,686 | 7,700 | -106 | -1.4 | 159,900 |
| 10/7 | 7,865 | 7,898 | 7,739 | 7,806 | -21 | -0.3 | 232,400 |
| 10/4 | 7,676 | 7,850 | 7,676 | 7,827 | +118 | +1.5 | 174,000 |
| 10/3 | 7,749 | 7,807 | 7,617 | 7,709 | +66 | +0.9 | 172,000 |
| 10/2 | 7,754 | 7,806 | 7,623 | 7,643 | -167 | -2.1 | 260,300 |
| 10/1 | 7,934 | 7,940 | 7,805 | 7,810 | -99 | -1.3 | 214,700 |
| 9/30 | 7,906 | 8,014 | 7,868 | 7,909 | -97 | -1.2 | 344,300 |
| 9/27 | 7,955 | 8,010 | 7,899 | 8,006 | +58 | +0.7 | 258,400 |
| 9/26 | 7,787 | 7,960 | 7,763 | 7,948 | +251 | +3.3 | 311,800 |
| 9/25 | 7,738 | 7,755 | 7,562 | 7,697 | -78 | -1.0 | 195,800 |
| 9/24 | 7,653 | 7,809 | 7,630 | 7,775 | +98 | +1.3 | 208,100 |
| 9/20 | 7,687 | 7,855 | 7,653 | 7,677 | +72 | +1.0 | 377,900 |
| 9/19 | 7,571 | 7,675 | 7,571 | 7,605 | +17 | +0.2 | 167,900 |
| 9/18 | 7,656 | 7,705 | 7,510 | 7,588 | -67 | -0.9 | 192,400 |
| 9/17 | 7,500 | 7,655 | 7,486 | 7,655 | +235 | +3.2 | 250,700 |
| 9/13 | 7,500 | 7,524 | 7,338 | 7,420 | -80 | -1.1 | 273,000 |
| 9/12 | 7,459 | 7,540 | 7,415 | 7,500 | +70 | +0.9 | 297,900 |
| 9/11 | 7,654 | 7,688 | 7,368 | 7,430 | -286 | -3.7 | 364,800 |
| 9/10 | 7,549 | 7,750 | 7,530 | 7,716 | +178 | +2.4 | 248,000 |
| 9/9 | 7,480 | 7,571 | 7,470 | 7,538 | -16 | -0.2 | 169,000 |
| 9/6 | 7,668 | 7,725 | 7,468 | 7,554 | -64 | -0.8 | 261,300 |
| 9/5 | 7,490 | 7,635 | 7,473 | 7,618 | +128 | +1.7 | 285,200 |
| 9/4 | 7,420 | 7,600 | 7,393 | 7,490 | +13 | +0.2 | 463,900 |
| 9/3 | 7,100 | 7,477 | 7,100 | 7,477 | +427 | +6.1 | 462,300 |
| 9/2 | 7,178 | 7,187 | 7,021 | 7,050 | -198 | -2.7 | 324,100 |
| 8/30 | 7,310 | 7,342 | 7,189 | 7,248 | -53 | -0.7 | 273,300 |
| 8/29 | 7,340 | 7,341 | 7,222 | 7,301 | -59 | -0.8 | 197,000 |
▶︎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
