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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,414 | 1,430 | 1,350 | 1,419 | +5 | +0.4 | 685,000 |
| 17/03 | 1,445 | 1,458 | 1,414 | 1,414 | -28 | -1.9 | 597,100 |
| 17/02 | 1,488 | 1,520 | 1,440 | 1,442 | -51 | -3.4 | 1,023,900 |
| 17/01 | 1,492 | 1,528 | 1,406 | 1,493 | +11 | +0.7 | 1,678,100 |
| 16/12 | 1,489 | 1,497 | 1,420 | 1,482 | -3 | -0.2 | 819,300 |
| 16/11 | 1,554 | 1,554 | 1,409 | 1,485 | -71 | -4.6 | 908,600 |
| 16/10 | 1,406 | 1,600 | 1,406 | 1,556 | +154 | +11.0 | 1,796,100 |
| 16/09 | 1,390 | 1,411 | 1,371 | 1,402 | +20 | +1.5 | 495,400 |
| 16/08 | 1,430 | 1,440 | 1,372 | 1,382 | -47 | -3.3 | 850,500 |
| 16/07 | 1,411 | 1,455 | 1,362 | 1,429 | +26 | +1.9 | 1,199,300 |
| 16/06 | 1,475 | 1,506 | 1,305 | 1,403 | -72 | -4.9 | 1,080,800 |
| 16/05 | 1,450 | 1,481 | 1,413 | 1,475 | +5 | +0.3 | 1,032,300 |
| 16/04 | 1,542 | 1,703 | 1,459 | 1,470 | -69 | -4.5 | 1,903,600 |
| 16/03 | 1,561 | 1,625 | 1,530 | 1,539 | -29 | -1.9 | 699,200 |
| 16/02 | 1,600 | 1,645 | 1,328 | 1,568 | -17 | -1.1 | 1,460,400 |
| 16/01 | 1,595 | 1,615 | 1,310 | 1,585 | -17 | -1.1 | 1,167,600 |
| 15/12 | 1,683 | 1,707 | 1,443 | 1,602 | -77 | -4.6 | 1,693,700 |
| 15/11 | 1,703 | 1,786 | 1,610 | 1,679 | -14 | -0.8 | 1,192,100 |
| 15/10 | 1,661 | 1,781 | 1,622 | 1,693 | +32 | +1.9 | 767,000 |
| 15/09 | 1,803 | 1,806 | 1,522 | 1,661 | -148 | -8.2 | 1,187,900 |
| 15/08 | 1,829 | 1,924 | 1,460 | 1,809 | -5 | -0.3 | 2,285,200 |
| 15/07 | 1,800 | 1,955 | 1,606 | 1,814 | +41 | +2.3 | 1,937,000 |
| 15/06 | 1,680 | 1,870 | 1,680 | 1,773 | +96 | +5.7 | 1,458,000 |
| 15/05 | 1,667 | 1,713 | 1,558 | 1,677 | +10 | +0.6 | 837,100 |
| 15/04 | 1,376 | 1,766 | 1,374 | 1,667 | +299 | +21.9 | 2,417,800 |
| 15/03 | 1,309 | 1,374 | 1,198 | 1,368 | +61 | +4.7 | 1,779,400 |
| 15/02 | 1,420 | 1,425 | 1,296 | 1,307 | -108 | -7.6 | 1,396,000 |
| 15/01 | 1,389 | 1,527 | 1,260 | 1,415 | +46 | +3.4 | 2,564,300 |
| 14/12 | 1,620 | 1,655 | 1,180 | 1,369 | ー | ー | 4,760,800 |
▶︎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
