3198 SFPホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,024 | 2,030 | 2,002 | 2,026 | 43,700 | 2,026 |
| 2024-04-25 | 2,018 | 2,029 | 2,008 | 2,014 | 41,900 | 2,014 |
| 2024-04-24 | 2,013 | 2,017 | 2,005 | 2,014 | 30,100 | 2,014 |
| 2024-04-23 | 1,995 | 2,010 | 1,990 | 2,010 | 26,800 | 2,010 |
| 2024-04-22 | 1,963 | 1,993 | 1,963 | 1,992 | 50,700 | 1,992 |
| 2024-04-19 | 1,965 | 1,965 | 1,917 | 1,938 | 44,600 | 1,938 |
| 2024-04-18 | 1,941 | 1,975 | 1,941 | 1,963 | 35,300 | 1,963 |
| 2024-04-17 | 1,972 | 1,974 | 1,925 | 1,925 | 41,300 | 1,925 |
| 2024-04-16 | 1,974 | 2,006 | 1,954 | 1,972 | 65,900 | 1,972 |
| 2024-04-15 | 1,967 | 2,012 | 1,967 | 1,983 | 156,300 | 1,983 |
| 2024-04-12 | 1,950 | 1,965 | 1,900 | 1,917 | 104,100 | 1,917 |
| 2024-04-11 | 1,939 | 1,942 | 1,913 | 1,917 | 33,900 | 1,917 |
| 2024-04-10 | 1,939 | 1,951 | 1,929 | 1,934 | 28,900 | 1,934 |
| 2024-04-09 | 1,937 | 1,941 | 1,925 | 1,936 | 19,800 | 1,936 |
| 2024-04-08 | 1,928 | 1,937 | 1,924 | 1,937 | 20,100 | 1,937 |
| 2024-04-05 | 1,905 | 1,925 | 1,900 | 1,920 | 36,300 | 1,920 |
| 2024-04-04 | 1,912 | 1,918 | 1,900 | 1,908 | 33,200 | 1,908 |
| 2024-04-03 | 1,905 | 1,927 | 1,899 | 1,912 | 38,100 | 1,912 |
| 2024-04-02 | 1,937 | 1,937 | 1,906 | 1,908 | 47,100 | 1,908 |
| 2024-04-01 | 1,967 | 1,967 | 1,936 | 1,939 | 28,300 | 1,939 |
| 2024-03-29 | 1,929 | 1,965 | 1,929 | 1,953 | 60,100 | 1,953 |
| 2024-03-28 | 1,923 | 1,931 | 1,911 | 1,920 | 119,300 | 1,920 |
| 2024-03-27 | 1,920 | 1,933 | 1,910 | 1,927 | 39,000 | 1,927 |
| 2024-03-26 | 1,912 | 1,916 | 1,894 | 1,907 | 61,800 | 1,907 |
| 2024-03-25 | 1,927 | 1,933 | 1,913 | 1,919 | 56,000 | 1,919 |
| 2024-03-22 | 1,918 | 1,940 | 1,913 | 1,938 | 62,300 | 1,938 |
| 2024-03-21 | 1,934 | 1,942 | 1,915 | 1,915 | 40,400 | 1,915 |
| 2024-03-19 | 1,927 | 1,936 | 1,914 | 1,931 | 25,800 | 1,931 |
| 2024-03-18 | 1,950 | 1,950 | 1,926 | 1,927 | 31,100 | 1,927 |
| 2024-03-15 | 1,907 | 1,964 | 1,907 | 1,944 | 71,000 | 1,944 |
| 2024-03-14 | 1,891 | 1,913 | 1,886 | 1,910 | 44,100 | 1,910 |
| 2024-03-13 | 1,900 | 1,906 | 1,874 | 1,891 | 60,400 | 1,891 |
| 2024-03-12 | 1,875 | 1,901 | 1,860 | 1,900 | 90,900 | 1,900 |
| 2024-03-11 | 1,910 | 1,923 | 1,866 | 1,875 | 129,300 | 1,875 |
| 2024-03-08 | 1,930 | 1,939 | 1,907 | 1,926 | 76,900 | 1,926 |
| 2024-03-07 | 1,956 | 1,958 | 1,932 | 1,948 | 54,400 | 1,948 |
| 2024-03-06 | 1,924 | 1,989 | 1,911 | 1,956 | 78,900 | 1,956 |
| 2024-03-05 | 1,941 | 1,945 | 1,913 | 1,935 | 73,900 | 1,935 |
| 2024-03-04 | 1,975 | 1,983 | 1,948 | 1,950 | 107,200 | 1,950 |
| 2024-03-01 | 1,995 | 1,995 | 1,972 | 1,977 | 108,900 | 1,977 |
| 2024-02-29 | 2,051 | 2,051 | 1,998 | 2,000 | 149,300 | 2,000 |
| 2024-02-28 | 2,056 | 2,071 | 2,050 | 2,055 | 225,300 | 2,055 |
| 2024-02-27 | 2,110 | 2,116 | 2,090 | 2,093 | 280,500 | 2,093 |
| 2024-02-26 | 2,109 | 2,115 | 2,100 | 2,110 | 76,100 | 2,110 |
| 2024-02-22 | 2,098 | 2,101 | 2,090 | 2,101 | 44,100 | 2,101 |
| 2024-02-21 | 2,088 | 2,092 | 2,082 | 2,087 | 42,900 | 2,087 |
| 2024-02-20 | 2,100 | 2,106 | 2,088 | 2,093 | 59,600 | 2,093 |
| 2024-02-19 | 2,075 | 2,098 | 2,067 | 2,090 | 61,600 | 2,090 |
| 2024-02-16 | 2,080 | 2,086 | 2,069 | 2,075 | 69,800 | 2,075 |
| 2024-02-15 | 2,096 | 2,096 | 2,065 | 2,065 | 78,900 | 2,065 |
| 2024-02-14 | 2,101 | 2,106 | 2,085 | 2,090 | 58,200 | 2,090 |
| 2024-02-13 | 2,120 | 2,127 | 2,097 | 2,108 | 74,500 | 2,108 |
| 2024-02-09 | 2,106 | 2,133 | 2,101 | 2,113 | 41,000 | 2,113 |
| 2024-02-08 | 2,120 | 2,125 | 2,098 | 2,116 | 45,800 | 2,116 |
| 2024-02-07 | 2,115 | 2,127 | 2,099 | 2,125 | 41,300 | 2,125 |
| 2024-02-06 | 2,121 | 2,121 | 2,097 | 2,106 | 100,400 | 2,106 |
| 2024-02-05 | 2,128 | 2,128 | 2,103 | 2,128 | 62,100 | 2,128 |
| 2024-02-02 | 2,130 | 2,131 | 2,097 | 2,114 | 99,400 | 2,114 |
| 2024-02-01 | 2,135 | 2,140 | 2,118 | 2,131 | 47,000 | 2,131 |
| 2024-01-31 | 2,153 | 2,153 | 2,125 | 2,146 | 63,700 | 2,146 |
| 2024-01-30 | 2,140 | 2,161 | 2,135 | 2,156 | 77,200 | 2,156 |
| 2024-01-29 | 2,127 | 2,145 | 2,115 | 2,139 | 44,700 | 2,139 |
| 2024-01-26 | 2,125 | 2,137 | 2,099 | 2,104 | 116,700 | 2,104 |
| 2024-01-25 | 2,089 | 2,098 | 2,081 | 2,096 | 29,500 | 2,096 |
| 2024-01-24 | 2,095 | 2,101 | 2,075 | 2,078 | 55,100 | 2,078 |
| 2024-01-23 | 2,109 | 2,109 | 2,086 | 2,087 | 71,200 | 2,087 |
| 2024-01-22 | 2,099 | 2,109 | 2,085 | 2,107 | 69,700 | 2,107 |
| 2024-01-19 | 2,110 | 2,116 | 2,075 | 2,080 | 80,800 | 2,080 |
| 2024-01-18 | 2,116 | 2,116 | 2,084 | 2,097 | 54,300 | 2,097 |
| 2024-01-17 | 2,100 | 2,121 | 2,094 | 2,100 | 100,300 | 2,100 |
| 2024-01-16 | 2,127 | 2,127 | 2,085 | 2,085 | 145,800 | 2,085 |
| 2024-01-15 | 2,104 | 2,130 | 2,088 | 2,127 | 91,300 | 2,127 |
| 2024-01-12 | 2,125 | 2,140 | 2,094 | 2,112 | 146,300 | 2,112 |
| 2024-01-11 | 2,170 | 2,170 | 2,127 | 2,147 | 99,600 | 2,147 |
| 2024-01-10 | 2,185 | 2,197 | 2,155 | 2,161 | 84,700 | 2,161 |
| 2024-01-09 | 2,140 | 2,181 | 2,140 | 2,179 | 80,500 | 2,179 |
| 2024-01-05 | 2,117 | 2,132 | 2,100 | 2,130 | 65,100 | 2,130 |
| 2024-01-04 | 2,100 | 2,113 | 2,065 | 2,100 | 93,700 | 2,100 |
分割・併合履歴 ： なし
