！決算発表予定日 2024/05/14
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
取引時間外
(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) | 5,590 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 5,730 | 5,781 | 5,544 | 5,617 | -119 | -2.1 | 873,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/10 | 5,412 | 5,546 | 5,301 | 5,524 | +154 | +2.9 | 2,812,600 |
| 11/2 | 5,164 | 5,480 | 5,085 | 5,370 | +198 | +3.8 | 2,023,900 |
| 10/27 | 5,057 | 5,180 | 4,902 | 5,172 | +115 | +2.3 | 2,524,500 |
| 10/20 | 4,965 | 5,124 | 4,881 | 5,057 | +62 | +1.2 | 2,157,700 |
| 10/13 | 5,051 | 5,080 | 4,960 | 4,995 | -18 | -0.4 | 1,566,300 |
| 10/6 | 4,708 | 5,019 | 4,688 | 5,013 | +256 | +5.4 | 2,368,700 |
▶︎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