1447 SAAFホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 329 | 329 | 310 | 311 | 128,400 | 311 |
| 2025-04-01 | 338 | 340 | 326 | 326 | 82,600 | 326 |
| 2025-03-31 | 344 | 344 | 337 | 337 | 132,200 | 337 |
| 2025-03-28 | 352 | 360 | 345 | 345 | 359,300 | 345 |
| 2025-03-27 | 352 | 358 | 346 | 358 | 200,500 | 358 |
| 2025-03-26 | 350 | 359 | 348 | 349 | 259,100 | 349 |
| 2025-03-25 | 350 | 352 | 340 | 349 | 333,100 | 349 |
| 2025-03-24 | 346 | 355 | 344 | 349 | 268,800 | 349 |
| 2025-03-21 | 342 | 351 | 338 | 348 | 299,400 | 348 |
| 2025-03-19 | 345 | 348 | 339 | 347 | 169,800 | 347 |
| 2025-03-18 | 343 | 350 | 342 | 345 | 97,400 | 345 |
| 2025-03-17 | 346 | 348 | 339 | 344 | 102,400 | 344 |
| 2025-03-14 | 347 | 351 | 335 | 345 | 281,300 | 345 |
| 2025-03-13 | 340 | 352 | 336 | 347 | 637,500 | 347 |
| 2025-03-12 | 330 | 344 | 330 | 340 | 640,000 | 340 |
| 2025-03-11 | 329 | 334 | 322 | 330 | 480,900 | 330 |
| 2025-03-10 | 318 | 337 | 316 | 336 | 470,100 | 336 |
| 2025-03-07 | 315 | 323 | 313 | 318 | 117,700 | 318 |
| 2025-03-06 | 322 | 322 | 314 | 317 | 186,500 | 317 |
| 2025-03-05 | 318 | 323 | 316 | 316 | 108,100 | 316 |
| 2025-03-04 | 320 | 323 | 315 | 318 | 90,400 | 318 |
| 2025-03-03 | 315 | 324 | 309 | 320 | 126,300 | 320 |
| 2025-02-28 | 321 | 327 | 310 | 321 | 269,700 | 321 |
| 2025-02-27 | 328 | 331 | 316 | 317 | 184,100 | 317 |
| 2025-02-26 | 318 | 330 | 318 | 328 | 157,000 | 328 |
| 2025-02-25 | 321 | 332 | 316 | 322 | 306,400 | 322 |
| 2025-02-21 | 321 | 335 | 316 | 329 | 422,200 | 329 |
| 2025-02-20 | 318 | 322 | 311 | 320 | 176,600 | 320 |
| 2025-02-19 | 302 | 322 | 300 | 319 | 254,100 | 319 |
| 2025-02-18 | 291 | 310 | 284 | 303 | 336,400 | 303 |
| 2025-02-17 | 278 | 296 | 278 | 288 | 701,600 | 288 |
| 2025-02-14 | 349 | 352 | 345 | 348 | 162,300 | 348 |
| 2025-02-13 | 352 | 352 | 343 | 348 | 163,300 | 348 |
| 2025-02-12 | 347 | 352 | 342 | 351 | 83,500 | 351 |
| 2025-02-10 | 340 | 354 | 340 | 347 | 109,600 | 347 |
| 2025-02-07 | 348 | 348 | 339 | 339 | 57,300 | 339 |
| 2025-02-06 | 348 | 348 | 340 | 348 | 72,200 | 348 |
| 2025-02-05 | 343 | 348 | 340 | 348 | 78,600 | 348 |
| 2025-02-04 | 347 | 347 | 340 | 344 | 68,800 | 344 |
| 2025-02-03 | 341 | 351 | 336 | 343 | 144,800 | 343 |
| 2025-01-31 | 344 | 352 | 343 | 348 | 214,300 | 348 |
| 2025-01-30 | 337 | 345 | 336 | 342 | 148,200 | 342 |
| 2025-01-29 | 335 | 346 | 335 | 336 | 165,500 | 336 |
| 2025-01-28 | 323 | 339 | 321 | 338 | 148,800 | 338 |
| 2025-01-27 | 332 | 337 | 323 | 323 | 117,100 | 323 |
| 2025-01-24 | 342 | 342 | 329 | 331 | 332,600 | 331 |
| 2025-01-23 | 336 | 350 | 335 | 336 | 272,900 | 336 |
| 2025-01-22 | 337 | 341 | 336 | 338 | 92,500 | 338 |
| 2025-01-21 | 336 | 341 | 331 | 339 | 125,200 | 339 |
| 2025-01-20 | 334 | 338 | 332 | 334 | 108,800 | 334 |
| 2025-01-17 | 328 | 334 | 326 | 334 | 115,400 | 334 |
| 2025-01-16 | 330 | 336 | 326 | 331 | 177,900 | 331 |
| 2025-01-15 | 346 | 346 | 325 | 330 | 207,200 | 330 |
| 2025-01-14 | 337 | 347 | 330 | 346 | 194,100 | 346 |
| 2025-01-10 | 328 | 347 | 325 | 337 | 291,700 | 337 |
| 2025-01-09 | 331 | 337 | 321 | 330 | 168,100 | 330 |
| 2025-01-08 | 314 | 332 | 314 | 331 | 310,500 | 331 |
| 2025-01-07 | 320 | 325 | 314 | 320 | 155,500 | 320 |
| 2025-01-06 | 315 | 321 | 310 | 318 | 210,000 | 318 |
分割・併合履歴 ： なし