3198 SFPホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,100	2,128	2,095	2,119	81,100	2,119
2023-12-28	2,077	2,109	2,073	2,097	155,500	2,097
2023-12-27	2,090	2,090	2,073	2,084	98,300	2,084
2023-12-26	2,109	2,109	2,067	2,072	89,700	2,072
2023-12-25	2,086	2,106	2,078	2,099	101,500	2,099
2023-12-22	2,084	2,097	2,080	2,084	59,300	2,084
2023-12-21	2,081	2,082	2,065	2,075	48,700	2,075
2023-12-20	2,100	2,113	2,094	2,097	46,600	2,097
2023-12-19	2,092	2,106	2,075	2,106	41,500	2,106
2023-12-18	2,063	2,101	2,061	2,092	55,100	2,092
2023-12-15	2,100	2,100	2,066	2,073	57,200	2,073
2023-12-14	2,124	2,124	2,083	2,091	51,100	2,091
2023-12-13	2,115	2,133	2,112	2,124	23,200	2,124
2023-12-12	2,134	2,140	2,109	2,115	27,300	2,115
2023-12-11	2,110	2,125	2,100	2,122	41,000	2,122
2023-12-08	2,110	2,136	2,084	2,096	76,800	2,096
2023-12-07	2,153	2,153	2,117	2,126	71,800	2,126
2023-12-06	2,156	2,188	2,156	2,178	29,000	2,178
2023-12-05	2,240	2,242	2,153	2,159	138,000	2,159
2023-12-04	2,245	2,265	2,226	2,261	27,900	2,261
2023-12-01	2,238	2,263	2,238	2,247	22,700	2,247
2023-11-30	2,220	2,243	2,212	2,233	26,900	2,233
2023-11-29	2,227	2,248	2,225	2,225	20,800	2,225
2023-11-28	2,260	2,260	2,222	2,232	31,200	2,232
2023-11-27	2,293	2,300	2,261	2,268	23,500	2,268
2023-11-24	2,295	2,317	2,287	2,302	32,000	2,302
2023-11-22	2,253	2,300	2,250	2,285	31,300	2,285
2023-11-21	2,254	2,262	2,222	2,252	23,200	2,252
2023-11-20	2,254	2,278	2,254	2,258	28,100	2,258
2023-11-17	2,230	2,253	2,212	2,253	34,300	2,253
2023-11-16	2,296	2,296	2,241	2,241	42,000	2,241
2023-11-15	2,330	2,344	2,308	2,309	19,200	2,309
2023-11-14	2,324	2,342	2,324	2,328	11,900	2,328
2023-11-13	2,340	2,355	2,320	2,320	26,100	2,320
2023-11-10	2,342	2,343	2,293	2,341	34,500	2,341
2023-11-09	2,310	2,349	2,282	2,342	51,000	2,342
2023-11-08	2,291	2,309	2,274	2,309	41,100	2,309
2023-11-07	2,284	2,307	2,275	2,286	25,100	2,286
2023-11-06	2,250	2,289	2,250	2,282	27,900	2,282
2023-11-02	2,283	2,283	2,229	2,248	19,700	2,248
2023-11-01	2,270	2,285	2,253	2,278	30,200	2,278
2023-10-31	2,220	2,263	2,190	2,263	29,700	2,263
2023-10-30	2,240	2,247	2,210	2,224	26,000	2,224
2023-10-27	2,211	2,260	2,202	2,255	34,400	2,255
2023-10-26	2,185	2,223	2,185	2,219	38,500	2,219
2023-10-25	2,111	2,195	2,111	2,191	29,500	2,191
2023-10-24	2,100	2,159	2,099	2,153	30,400	2,153
2023-10-23	2,123	2,127	2,096	2,096	40,300	2,096
2023-10-20	2,165	2,165	2,132	2,133	39,700	2,133
2023-10-19	2,200	2,219	2,166	2,167	43,500	2,167
2023-10-18	2,218	2,240	2,192	2,235	73,800	2,235
2023-10-17	2,190	2,200	2,139	2,178	110,900	2,178
2023-10-16	2,051	2,055	1,986	2,040	87,300	2,040
2023-10-13	2,150	2,162	2,102	2,107	66,300	2,107
2023-10-12	2,130	2,156	2,113	2,156	31,400	2,156
2023-10-11	2,158	2,165	2,118	2,122	35,400	2,122
2023-10-10	2,224	2,224	2,145	2,154	40,200	2,154
2023-10-06	2,142	2,191	2,142	2,176	37,500	2,176
2023-10-05	2,130	2,142	2,106	2,117	33,200	2,117
2023-10-04	2,125	2,145	2,099	2,099	36,800	2,099
2023-10-03	2,190	2,216	2,166	2,166	38,600	2,166
2023-10-02	2,293	2,297	2,205	2,207	57,400	2,207
2023-09-29	2,257	2,275	2,237	2,243	30,700	2,243
2023-09-28	2,280	2,285	2,222	2,244	33,900	2,244
2023-09-27	2,280	2,289	2,258	2,281	33,700	2,281
2023-09-26	2,272	2,329	2,258	2,307	56,000	2,307
2023-09-25	2,255	2,275	2,250	2,258	23,100	2,258
2023-09-22	2,244	2,264	2,234	2,254	22,500	2,254
2023-09-21	2,272	2,272	2,242	2,257	24,300	2,257
2023-09-20	2,271	2,288	2,250	2,250	36,600	2,250
2023-09-19	2,328	2,328	2,256	2,271	57,500	2,271
2023-09-15	2,354	2,354	2,320	2,335	37,900	2,335
2023-09-14	2,364	2,381	2,328	2,346	26,300	2,346
2023-09-13	2,399	2,400	2,360	2,362	32,800	2,362
2023-09-12	2,359	2,405	2,359	2,399	33,600	2,399
2023-09-11	2,374	2,390	2,339	2,359	41,900	2,359
2023-09-08	2,377	2,413	2,364	2,374	38,300	2,374
2023-09-07	2,380	2,392	2,350	2,372	36,400	2,372
2023-09-06	2,418	2,424	2,386	2,389	44,900	2,389
2023-09-05	2,490	2,493	2,391	2,430	93,400	2,430
2023-09-04	2,421	2,518	2,421	2,494	110,000	2,494
2023-09-01	2,381	2,407	2,351	2,403	80,200	2,403
2023-08-31	2,304	2,420	2,304	2,419	143,100	2,419
2023-08-30	2,300	2,309	2,260	2,301	226,300	2,301
2023-08-29	2,338	2,362	2,327	2,331	173,600	2,331
2023-08-28	2,352	2,380	2,307	2,333	93,100	2,333
2023-08-25	2,289	2,313	2,266	2,302	62,500	2,302
2023-08-24	2,271	2,283	2,244	2,276	54,600	2,276
2023-08-23	2,295	2,303	2,277	2,279	55,700	2,279
2023-08-22	2,304	2,322	2,287	2,302	38,300	2,302
2023-08-21	2,280	2,321	2,280	2,293	32,800	2,293
2023-08-18	2,310	2,310	2,284	2,293	35,100	2,293
2023-08-17	2,370	2,374	2,314	2,318	45,200	2,318
2023-08-16	2,399	2,399	2,364	2,370	37,900	2,370
2023-08-15	2,405	2,440	2,372	2,414	60,200	2,414
2023-08-14	2,363	2,402	2,359	2,396	113,800	2,396
2023-08-10	2,274	2,355	2,267	2,346	73,400	2,346
2023-08-09	2,246	2,294	2,237	2,265	51,700	2,265
2023-08-08	2,250	2,263	2,245	2,248	25,000	2,248
2023-08-07	2,215	2,247	2,210	2,239	30,000	2,239
2023-08-04	2,183	2,221	2,177	2,214	21,600	2,214
2023-08-03	2,179	2,187	2,165	2,172	32,000	2,172
2023-08-02	2,231	2,231	2,182	2,185	47,000	2,185
2023-08-01	2,220	2,238	2,206	2,231	26,300	2,231
2023-07-31	2,225	2,240	2,203	2,214	28,900	2,214
2023-07-28	2,174	2,221	2,157	2,221	51,800	2,221
2023-07-27	2,148	2,210	2,148	2,181	48,700	2,181
2023-07-26	2,212	2,212	2,145	2,166	72,100	2,166
2023-07-25	2,283	2,296	2,225	2,228	51,400	2,228
2023-07-24	2,300	2,319	2,280	2,299	55,000	2,299
2023-07-21	2,306	2,336	2,228	2,294	95,400	2,294
2023-07-20	2,226	2,292	2,221	2,257	67,900	2,257
2023-07-19	2,202	2,224	2,171	2,196	58,000	2,196
2023-07-18	2,259	2,259	2,121	2,163	88,600	2,163
2023-07-14	2,226	2,243	2,168	2,168	51,600	2,168
2023-07-13	2,238	2,254	2,213	2,244	45,600	2,244
2023-07-12	2,222	2,239	2,204	2,219	39,600	2,219
2023-07-11	2,209	2,235	2,185	2,198	29,100	2,198
2023-07-10	2,159	2,200	2,159	2,182	43,600	2,182
2023-07-07	2,130	2,156	2,102	2,141	30,700	2,141
2023-07-06	2,186	2,186	2,129	2,147	56,100	2,147
2023-07-05	2,232	2,242	2,196	2,207	30,700	2,207
2023-07-04	2,229	2,254	2,203	2,249	43,600	2,249
2023-07-03	2,220	2,255	2,206	2,229	43,800	2,229
2023-06-30	2,230	2,265	2,180	2,191	73,800	2,191
2023-06-29	2,127	2,238	2,124	2,231	119,200	2,231
2023-06-28	2,085	2,113	2,082	2,112	60,100	2,112
2023-06-27	2,079	2,089	2,057	2,081	34,900	2,081
2023-06-26	2,046	2,090	2,032	2,089	54,400	2,089
2023-06-23	2,040	2,061	2,022	2,025	23,100	2,025
2023-06-22	2,041	2,056	2,037	2,043	24,800	2,043
2023-06-21	2,057	2,089	2,051	2,059	33,500	2,059
2023-06-20	2,076	2,076	2,043	2,057	30,500	2,057
2023-06-19	2,060	2,084	2,060	2,084	36,400	2,084
2023-06-16	2,021	2,066	2,010	2,060	87,000	2,060
2023-06-15	2,006	2,028	2,006	2,012	21,800	2,012
2023-06-14	2,021	2,024	2,005	2,006	23,200	2,006
2023-06-13	2,020	2,032	2,020	2,022	34,600	2,022
2023-06-12	2,008	2,023	2,002	2,017	41,000	2,017
2023-06-09	1,976	2,001	1,971	1,997	174,400	1,997
2023-06-08	1,992	2,006	1,946	1,951	43,000	1,951
2023-06-07	1,993	2,017	1,983	1,992	47,500	1,992
2023-06-06	1,950	2,006	1,940	1,989	81,000	1,989
2023-06-05	1,920	1,945	1,920	1,942	55,200	1,942
2023-06-02	1,880	1,909	1,880	1,906	231,400	1,906
2023-06-01	1,861	1,891	1,857	1,876	36,600	1,876
2023-05-31	1,857	1,869	1,830	1,843	67,100	1,843
2023-05-30	1,895	1,904	1,865	1,874	65,100	1,874
2023-05-29	1,946	1,946	1,898	1,900	75,000	1,900
2023-05-26	1,916	1,951	1,916	1,942	100,200	1,942
2023-05-25	1,912	1,935	1,906	1,924	40,800	1,924
2023-05-24	1,948	1,950	1,911	1,916	68,300	1,916
2023-05-23	2,016	2,023	1,966	1,976	71,300	1,976
2023-05-22	2,015	2,039	2,009	2,021	50,800	2,021
2023-05-19	2,094	2,094	2,020	2,021	97,900	2,021
2023-05-18	2,112	2,118	2,069	2,074	54,400	2,074
2023-05-17	2,097	2,114	2,097	2,101	37,000	2,101
2023-05-16	2,058	2,094	2,052	2,091	33,000	2,091
2023-05-15	2,046	2,068	2,040	2,057	38,700	2,057
2023-05-12	2,039	2,048	2,028	2,041	63,200	2,041
2023-05-11	2,028	2,033	2,020	2,033	23,100	2,033
2023-05-10	2,063	2,077	2,032	2,035	32,000	2,035
2023-05-09	2,065	2,072	2,043	2,068	25,500	2,068
2023-05-08	2,051	2,085	2,049	2,050	62,400	2,050
2023-05-02	2,039	2,069	2,039	2,066	55,200	2,066
2023-05-01	2,054	2,065	2,036	2,040	37,700	2,040
2023-04-28	2,028	2,064	2,028	2,054	77,100	2,054
2023-04-27	1,980	2,009	1,975	2,009	36,100	2,009
2023-04-26	2,027	2,029	1,979	1,993	59,500	1,993
2023-04-25	2,032	2,074	2,032	2,053	37,700	2,053
2023-04-24	2,012	2,043	2,012	2,032	34,400	2,032
2023-04-21	2,017	2,026	1,993	2,010	49,200	2,010
2023-04-20	1,999	2,060	1,999	2,032	67,600	2,032
2023-04-19	2,001	2,012	1,977	1,999	57,200	1,999
2023-04-18	1,955	1,994	1,935	1,989	64,900	1,989
2023-04-17	1,939	1,985	1,935	1,935	93,500	1,935
2023-04-14	1,938	2,008	1,892	1,900	176,700	1,900
2023-04-13	1,985	2,028	1,978	2,028	54,500	2,028
2023-04-12	1,970	1,989	1,966	1,980	27,100	1,980
2023-04-11	1,960	1,970	1,949	1,967	32,600	1,967
2023-04-10	1,938	1,965	1,938	1,958	35,000	1,958
2023-04-07	1,909	1,946	1,903	1,938	41,400	1,938
2023-04-06	1,897	1,911	1,886	1,909	38,700	1,909
2023-04-05	1,878	1,904	1,866	1,892	56,400	1,892
2023-04-04	1,862	1,883	1,850	1,878	36,900	1,878
2023-04-03	1,877	1,883	1,859	1,862	22,800	1,862
2023-03-31	1,860	1,879	1,856	1,877	20,700	1,877
2023-03-30	1,879	1,879	1,848	1,865	30,600	1,865
2023-03-29	1,851	1,886	1,850	1,886	43,900	1,886
2023-03-28	1,850	1,867	1,850	1,855	24,500	1,855
2023-03-27	1,878	1,880	1,846	1,846	24,900	1,846
2023-03-24	1,849	1,890	1,838	1,886	41,200	1,886
2023-03-23	1,829	1,858	1,815	1,854	64,400	1,854
2023-03-22	1,803	1,833	1,803	1,830	32,200	1,830
2023-03-20	1,802	1,813	1,785	1,801	35,200	1,801
2023-03-17	1,800	1,850	1,800	1,811	59,700	1,811
2023-03-16	1,749	1,804	1,748	1,795	56,100	1,795
2023-03-15	1,750	1,773	1,750	1,773	22,400	1,773
2023-03-14	1,798	1,801	1,738	1,747	52,100	1,747
2023-03-13	1,765	1,808	1,756	1,807	93,400	1,807
2023-03-10	1,778	1,782	1,755	1,765	40,300	1,765
2023-03-09	1,788	1,794	1,776	1,792	49,100	1,792
2023-03-08	1,763	1,787	1,755	1,785	127,000	1,785
2023-03-07	1,705	1,749	1,702	1,748	140,400	1,748
2023-03-06	1,707	1,707	1,696	1,698	25,900	1,698
2023-03-03	1,696	1,709	1,684	1,707	43,000	1,707
2023-03-02	1,692	1,696	1,681	1,686	33,400	1,686
2023-03-01	1,720	1,720	1,690	1,692	55,900	1,692
2023-02-28	1,705	1,723	1,695	1,720	42,200	1,720
2023-02-27	1,711	1,719	1,700	1,707	177,300	1,707
2023-02-24	1,763	1,773	1,741	1,741	233,000	1,741
2023-02-22	1,760	1,766	1,757	1,763	81,300	1,763
2023-02-21	1,768	1,772	1,760	1,760	51,500	1,760
2023-02-20	1,773	1,782	1,767	1,768	57,600	1,768
2023-02-17	1,777	1,781	1,770	1,773	24,800	1,773
2023-02-16	1,778	1,785	1,776	1,785	23,400	1,785
2023-02-15	1,790	1,790	1,776	1,776	19,300	1,776
2023-02-14	1,770	1,782	1,769	1,779	19,700	1,779
2023-02-13	1,768	1,770	1,761	1,761	17,100	1,761
2023-02-10	1,767	1,778	1,767	1,770	9,600	1,770
2023-02-09	1,762	1,772	1,756	1,769	13,100	1,769
2023-02-08	1,777	1,783	1,762	1,764	15,900	1,764
2023-02-07	1,793	1,796	1,776	1,776	20,600	1,776
2023-02-06	1,782	1,788	1,770	1,788	44,500	1,788
2023-02-03	1,773	1,777	1,754	1,756	27,600	1,756
2023-02-02	1,797	1,797	1,771	1,771	21,100	1,771
2023-02-01	1,792	1,819	1,785	1,797	21,200	1,797
2023-01-31	1,799	1,806	1,786	1,792	25,100	1,792
2023-01-30	1,782	1,811	1,782	1,795	46,100	1,795
2023-01-27	1,772	1,784	1,770	1,780	21,500	1,780
2023-01-26	1,759	1,773	1,752	1,767	19,600	1,767
2023-01-25	1,740	1,756	1,736	1,753	19,100	1,753
2023-01-24	1,750	1,754	1,733	1,735	31,600	1,735
2023-01-23	1,742	1,747	1,736	1,743	25,300	1,743
2023-01-20	1,712	1,738	1,712	1,736	23,700	1,736
2023-01-19	1,705	1,721	1,702	1,714	30,000	1,714
2023-01-18	1,714	1,723	1,703	1,705	35,400	1,705
2023-01-17	1,690	1,708	1,683	1,706	36,000	1,706
2023-01-16	1,745	1,745	1,690	1,701	67,000	1,701
2023-01-13	1,780	1,787	1,742	1,746	42,100	1,746
2023-01-12	1,796	1,796	1,775	1,787	20,600	1,787
2023-01-11	1,792	1,804	1,789	1,797	14,700	1,797
2023-01-10	1,781	1,791	1,774	1,780	17,900	1,780
2023-01-06	1,762	1,791	1,762	1,773	50,200	1,773
2023-01-05	1,779	1,779	1,755	1,763	25,900	1,763
2023-01-04	1,799	1,803	1,777	1,786	38,500	1,786

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31