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) | 5,120 (24/05/29) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/10 | 5,545 | 5,608 | 5,544 | 5,596 | +53 | +1.0 | 440,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 3,515 | 3,545 | 3,455 | 3,495 | 0 | 0.0 | 880,100 |
| 4/7 | 3,440 | 3,520 | 3,410 | 3,495 | +90 | +2.6 | 1,086,900 |
| 3/31 | 3,370 | 3,440 | 3,330 | 3,405 | +70 | +2.1 | 1,119,300 |
| 3/24 | 3,405 | 3,410 | 3,320 | 3,335 | -130 | -3.8 | 940,600 |
| 3/17 | 3,320 | 3,470 | 3,185 | 3,465 | +140 | +4.2 | 1,898,000 |
| 3/10 | 3,255 | 3,360 | 3,235 | 3,325 | +70 | +2.2 | 1,137,800 |
| 3/3 | 3,175 | 3,265 | 3,165 | 3,255 | +85 | +2.7 | 1,022,600 |
| 2/24 | 3,100 | 3,180 | 3,100 | 3,170 | +90 | +2.9 | 927,000 |
| 2/17 | 3,185 | 3,265 | 3,015 | 3,080 | -95 | -3.0 | 1,989,200 |
| 2/10 | 3,180 | 3,235 | 3,145 | 3,175 | +5 | +0.2 | 1,083,900 |
| 2/3 | 3,060 | 3,205 | 3,050 | 3,170 | +85 | +2.8 | 1,453,000 |
| 1/27 | 2,971 | 3,130 | 2,949 | 3,085 | +109 | +3.7 | 1,595,500 |
| 1/20 | 3,020 | 3,050 | 2,969 | 2,976 | -59 | -1.9 | 1,181,800 |
| 1/13 | 3,090 | 3,165 | 3,035 | 3,035 | -60 | -1.9 | 1,004,500 |
| 1/6 | 3,245 | 3,260 | 3,025 | 3,095 | -185 | -5.6 | 1,134,000 |
| 12/30 | 3,270 | 3,415 | 3,255 | 3,280 | +15 | +0.5 | 2,549,700 |
| 12/23 | 3,525 | 3,540 | 3,265 | 3,265 | -270 | -7.6 | 1,823,800 |
| 12/16 | 3,610 | 3,630 | 3,520 | 3,535 | -85 | -2.4 | 1,090,900 |
| 12/9 | 3,525 | 3,620 | 3,505 | 3,620 | +100 | +2.8 | 1,010,100 |
| 12/2 | 3,595 | 3,625 | 3,485 | 3,520 | -70 | -2.0 | 1,115,800 |
| 11/25 | 3,450 | 3,630 | 3,445 | 3,590 | +170 | +5.0 | 984,400 |
| 11/18 | 3,500 | 3,525 | 3,235 | 3,420 | -115 | -3.3 | 1,760,200 |
| 11/11 | 3,320 | 3,720 | 3,280 | 3,535 | +230 | +7.0 | 3,005,500 |
| 11/4 | 3,255 | 3,330 | 3,240 | 3,305 | +80 | +2.5 | 931,100 |
| 10/28 | 3,315 | 3,315 | 3,195 | 3,225 | -65 | -2.0 | 1,458,500 |
| 10/21 | 3,315 | 3,375 | 3,270 | 3,290 | -35 | -1.1 | 1,167,200 |
| 10/14 | 3,250 | 3,350 | 3,220 | 3,325 | +75 | +2.3 | 1,296,200 |
| 10/7 | 3,150 | 3,265 | 3,070 | 3,250 | +70 | +2.2 | 1,173,200 |
| 9/30 | 3,145 | 3,205 | 3,065 | 3,180 | +25 | +0.8 | 1,236,500 |
| 9/22 | 3,150 | 3,195 | 3,140 | 3,155 | +20 | +0.6 | 525,400 |
▶︎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