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
8,508.7
円
取引時間外
(15:22)
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 | 8,526 | -113 | -1.3 | 207,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/16 | 6,365 | 6,368 | 6,056 | 6,096 | -215 | -3.4 | 329,900 |
| 7/12 | 6,000 | 6,320 | 5,977 | 6,311 | +211 | +3.5 | 566,000 |
| 7/11 | 6,220 | 6,234 | 6,098 | 6,100 | -142 | -2.3 | 465,500 |
| 7/10 | 5,827 | 6,272 | 5,822 | 6,242 | +515 | +9.0 | 1,117,700 |
| 7/9 | 5,619 | 5,774 | 5,594 | 5,727 | +127 | +2.3 | 226,600 |
| 7/8 | 5,643 | 5,643 | 5,580 | 5,600 | -64 | -1.1 | 262,000 |
| 7/5 | 5,756 | 5,785 | 5,629 | 5,664 | -81 | -1.4 | 148,900 |
| 7/4 | 5,710 | 5,780 | 5,701 | 5,745 | +35 | +0.6 | 144,900 |
| 7/3 | 5,651 | 5,720 | 5,644 | 5,710 | +45 | +0.8 | 158,800 |
| 7/2 | 5,745 | 5,745 | 5,595 | 5,665 | -98 | -1.7 | 348,600 |
| 7/1 | 5,641 | 5,770 | 5,640 | 5,763 | +122 | +2.2 | 296,700 |
| 6/28 | 5,628 | 5,679 | 5,596 | 5,641 | +18 | +0.3 | 207,900 |
| 6/27 | 5,574 | 5,623 | 5,574 | 5,623 | +6 | +0.1 | 178,000 |
| 6/26 | 5,600 | 5,626 | 5,565 | 5,617 | +30 | +0.5 | 227,900 |
| 6/25 | 5,606 | 5,636 | 5,587 | 5,587 | -21 | -0.4 | 182,800 |
| 6/24 | 5,610 | 5,620 | 5,555 | 5,608 | +44 | +0.8 | 240,800 |
| 6/21 | 5,506 | 5,618 | 5,506 | 5,564 | +63 | +1.2 | 337,700 |
| 6/20 | 5,660 | 5,680 | 5,460 | 5,501 | -173 | -3.1 | 361,100 |
| 6/19 | 5,633 | 5,677 | 5,592 | 5,674 | +39 | +0.7 | 208,200 |
| 6/18 | 5,650 | 5,650 | 5,595 | 5,635 | +20 | +0.4 | 169,000 |
| 6/17 | 5,600 | 5,615 | 5,561 | 5,615 | +15 | +0.3 | 227,900 |
| 6/14 | 5,600 | 5,613 | 5,558 | 5,600 | +31 | +0.6 | 467,300 |
| 6/13 | 5,622 | 5,646 | 5,557 | 5,569 | -31 | -0.6 | 179,400 |
| 6/12 | 5,600 | 5,630 | 5,561 | 5,600 | 0 | 0.0 | 172,400 |
| 6/11 | 5,609 | 5,676 | 5,573 | 5,600 | +4 | +0.1 | 208,000 |
| 6/10 | 5,545 | 5,608 | 5,544 | 5,596 | +53 | +1.0 | 220,400 |
| 6/7 | 5,600 | 5,623 | 5,539 | 5,543 | -39 | -0.7 | 192,800 |
| 6/6 | 5,600 | 5,609 | 5,550 | 5,582 | -18 | -0.3 | 268,200 |
| 6/5 | 5,473 | 5,624 | 5,473 | 5,600 | +128 | +2.3 | 421,200 |
| 6/4 | 5,357 | 5,496 | 5,332 | 5,472 | +98 | +1.8 | 307,500 |
▶︎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
