3198東証P信用
業種 小売業
ＳＦＰホールディングス 株価時系列データ
PTS
1,876
円
(23:35)
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 |
|---|---|
| 2,265 (23/12/04) | 1,860 (24/03/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,197 (24/01/10) | 1,860 (24/03/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,951 | 2,014 | 1,871 | 1,876 | -75 | -3.8 | 612,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,158 | 2,251 | 2,071 | 2,220 | +60 | +2.8 | 935,200 |
| 19/09 | 2,124 | 2,239 | 2,037 | 2,160 | +42 | +2.0 | 768,400 |
| 19/08 | 2,140 | 2,280 | 2,066 | 2,118 | -50 | -2.3 | 1,870,900 |
| 19/07 | 1,805 | 2,175 | 1,797 | 2,168 | +368 | +20.4 | 1,285,800 |
| 19/06 | 1,817 | 1,877 | 1,755 | 1,800 | -41 | -2.2 | 443,600 |
| 19/05 | 1,815 | 1,890 | 1,719 | 1,841 | +9 | +0.5 | 442,000 |
| 19/04 | 1,911 | 1,973 | 1,752 | 1,832 | -70 | -3.7 | 1,107,800 |
| 19/03 | 1,913 | 1,959 | 1,802 | 1,902 | -11 | -0.6 | 2,454,400 |
| 19/02 | 1,600 | 1,948 | 1,585 | 1,913 | +307 | +19.1 | 1,442,000 |
| 19/01 | 1,520 | 1,710 | 1,500 | 1,606 | +54 | +3.5 | 453,300 |
| 18/12 | 1,715 | 1,734 | 1,368 | 1,552 | -156 | -9.1 | 756,300 |
| 18/11 | 1,678 | 1,716 | 1,617 | 1,708 | +39 | +2.3 | 481,600 |
| 18/10 | 1,815 | 1,826 | 1,561 | 1,669 | -142 | -7.8 | 777,400 |
| 18/09 | 1,850 | 1,855 | 1,800 | 1,811 | -44 | -2.4 | 380,400 |
| 18/08 | 1,869 | 1,934 | 1,816 | 1,855 | -1 | -0.1 | 998,700 |
| 18/07 | 2,015 | 2,020 | 1,792 | 1,856 | -158 | -7.9 | 1,039,600 |
| 18/06 | 2,012 | 2,081 | 1,954 | 2,014 | +2 | +0.1 | 588,100 |
| 18/05 | 2,015 | 2,126 | 1,990 | 2,012 | -3 | -0.2 | 837,000 |
| 18/04 | 1,851 | 2,035 | 1,765 | 2,015 | +174 | +9.5 | 1,164,200 |
| 18/03 | 1,940 | 1,946 | 1,733 | 1,841 | -107 | -5.5 | 913,400 |
| 18/02 | 2,106 | 2,139 | 1,940 | 1,948 | -155 | -7.4 | 1,752,400 |
| 18/01 | 2,270 | 2,348 | 2,027 | 2,103 | -146 | -6.5 | 2,254,700 |
| 17/12 | 1,947 | 2,427 | 1,947 | 2,249 | +309 | +15.9 | 2,257,900 |
| 17/11 | 1,843 | 1,990 | 1,842 | 1,940 | +94 | +5.1 | 1,119,400 |
| 17/10 | 1,755 | 1,851 | 1,730 | 1,846 | +93 | +5.3 | 1,033,600 |
| 17/09 | 1,702 | 1,763 | 1,651 | 1,753 | +51 | +3.0 | 961,300 |
| 17/08 | 1,732 | 1,765 | 1,652 | 1,702 | -38 | -2.2 | 1,091,100 |
| 17/07 | 1,462 | 1,782 | 1,462 | 1,740 | +284 | +19.5 | 2,000,900 |
| 17/06 | 1,454 | 1,474 | 1,430 | 1,456 | +4 | +0.3 | 518,600 |
| 17/05 | 1,420 | 1,454 | 1,410 | 1,452 | +33 | +2.3 | 655,200 |
▶︎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
