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
8,467.1
円
(14:18)
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 | 8,441 | 8,482 | -157 | -1.8 | 142,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 7,408 | 7,430 | 7,301 | 7,360 | -57 | -0.8 | 180,400 |
| 8/27 | 7,370 | 7,449 | 7,238 | 7,417 | +57 | +0.8 | 285,100 |
| 8/26 | 7,279 | 7,360 | 7,236 | 7,360 | +102 | +1.4 | 186,900 |
| 8/23 | 7,325 | 7,359 | 7,242 | 7,258 | -66 | -0.9 | 176,000 |
| 8/22 | 7,250 | 7,324 | 7,221 | 7,324 | +74 | +1.0 | 249,000 |
| 8/21 | 7,246 | 7,330 | 7,202 | 7,250 | -32 | -0.4 | 244,300 |
| 8/20 | 7,149 | 7,330 | 7,122 | 7,282 | +188 | +2.7 | 286,300 |
| 8/19 | 7,235 | 7,301 | 7,065 | 7,094 | -152 | -2.1 | 321,600 |
| 8/16 | 7,041 | 7,247 | 7,001 | 7,246 | +201 | +2.9 | 447,800 |
| 8/15 | 7,144 | 7,418 | 7,034 | 7,045 | -99 | -1.4 | 814,700 |
| 8/14 | 6,324 | 7,220 | 6,302 | 7,144 | +920 | +14.8 | 1,931,500 |
| 8/13 | 6,097 | 6,240 | 6,028 | 6,224 | +159 | +2.6 | 302,800 |
| 8/9 | 6,124 | 6,169 | 5,963 | 6,065 | -4 | -0.1 | 282,500 |
| 8/8 | 5,933 | 6,192 | 5,916 | 6,069 | +137 | +2.3 | 246,500 |
| 8/7 | 5,734 | 6,041 | 5,708 | 5,932 | +98 | +1.7 | 226,800 |
| 8/6 | 5,719 | 5,894 | 5,702 | 5,834 | +315 | +5.7 | 295,700 |
| 8/5 | 5,658 | 5,899 | 5,480 | 5,519 | -397 | -6.7 | 409,700 |
| 8/2 | 5,976 | 6,022 | 5,911 | 5,916 | -243 | -4.0 | 288,400 |
| 8/1 | 6,442 | 6,442 | 6,144 | 6,159 | -325 | -5.0 | 275,000 |
| 7/31 | 6,349 | 6,499 | 6,318 | 6,484 | +149 | +2.4 | 265,600 |
| 7/30 | 6,450 | 6,458 | 6,331 | 6,335 | -32 | -0.5 | 228,700 |
| 7/29 | 6,295 | 6,417 | 6,276 | 6,367 | +92 | +1.5 | 207,300 |
| 7/26 | 6,300 | 6,311 | 6,198 | 6,275 | +19 | +0.3 | 210,400 |
| 7/25 | 6,085 | 6,325 | 6,060 | 6,256 | +196 | +3.2 | 431,700 |
| 7/24 | 6,102 | 6,146 | 6,025 | 6,060 | -86 | -1.4 | 149,300 |
| 7/23 | 6,185 | 6,231 | 6,123 | 6,146 | -121 | -1.9 | 132,500 |
| 7/22 | 6,301 | 6,319 | 6,217 | 6,267 | -8 | -0.1 | 175,200 |
| 7/19 | 6,350 | 6,375 | 6,191 | 6,275 | -7 | -0.1 | 259,400 |
| 7/18 | 6,100 | 6,317 | 6,073 | 6,282 | +139 | +2.3 | 332,600 |
| 7/17 | 6,131 | 6,148 | 6,066 | 6,143 | +47 | +0.8 | 179,000 |
▶︎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
