1447 SAAF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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 306 | 323 | 306 | 315 | 234,400 | 315 |
| 2024-11-20 | 308 | 315 | 305 | 309 | 156,100 | 309 |
| 2024-11-19 | 297 | 306 | 296 | 302 | 124,000 | 302 |
| 2024-11-18 | 287 | 300 | 287 | 297 | 106,100 | 297 |
| 2024-11-15 | 322 | 325 | 297 | 298 | 334,900 | 298 |
| 2024-11-14 | 337 | 338 | 329 | 334 | 130,200 | 334 |
| 2024-11-13 | 330 | 339 | 330 | 334 | 86,600 | 334 |
| 2024-11-12 | 338 | 341 | 331 | 334 | 63,800 | 334 |
| 2024-11-11 | 339 | 341 | 336 | 339 | 85,400 | 339 |
| 2024-11-08 | 339 | 342 | 332 | 339 | 224,000 | 339 |
| 2024-11-07 | 329 | 342 | 325 | 339 | 417,400 | 339 |
| 2024-11-06 | 333 | 336 | 326 | 329 | 132,100 | 329 |
| 2024-11-05 | 333 | 335 | 322 | 333 | 141,900 | 333 |
| 2024-11-01 | 327 | 333 | 326 | 333 | 91,100 | 333 |
| 2024-10-31 | 329 | 332 | 326 | 332 | 90,400 | 332 |
| 2024-10-30 | 324 | 334 | 322 | 326 | 196,900 | 326 |
| 2024-10-29 | 308 | 327 | 308 | 326 | 179,000 | 326 |
| 2024-10-28 | 302 | 313 | 301 | 309 | 120,500 | 309 |
| 2024-10-25 | 319 | 319 | 302 | 302 | 191,700 | 302 |
| 2024-10-24 | 312 | 319 | 309 | 317 | 83,100 | 317 |
| 2024-10-23 | 316 | 326 | 305 | 312 | 288,900 | 312 |
| 2024-10-22 | 327 | 329 | 315 | 317 | 206,800 | 317 |
| 2024-10-21 | 327 | 333 | 323 | 327 | 149,200 | 327 |
| 2024-10-18 | 319 | 329 | 316 | 327 | 186,500 | 327 |
| 2024-10-17 | 326 | 327 | 319 | 321 | 94,500 | 321 |
| 2024-10-16 | 329 | 329 | 322 | 325 | 203,900 | 325 |
| 2024-10-15 | 325 | 329 | 323 | 326 | 232,200 | 326 |
| 2024-10-11 | 321 | 325 | 319 | 323 | 136,700 | 323 |
| 2024-10-10 | 323 | 323 | 315 | 321 | 123,900 | 321 |
| 2024-10-09 | 322 | 325 | 316 | 319 | 140,600 | 319 |
| 2024-10-08 | 313 | 323 | 310 | 319 | 301,000 | 319 |
| 2024-10-07 | 315 | 319 | 313 | 315 | 309,000 | 315 |
| 2024-10-04 | 310 | 318 | 310 | 314 | 236,300 | 314 |
| 2024-10-03 | 312 | 317 | 309 | 309 | 135,500 | 309 |
| 2024-10-02 | 313 | 317 | 308 | 311 | 171,800 | 311 |
| 2024-10-01 | 312 | 316 | 307 | 310 | 162,500 | 310 |
| 2024-09-30 | 301 | 309 | 300 | 309 | 137,300 | 309 |
| 2024-09-27 | 301 | 313 | 299 | 312 | 223,200 | 312 |
| 2024-09-26 | 299 | 301 | 295 | 299 | 127,500 | 299 |
| 2024-09-25 | 301 | 304 | 295 | 298 | 120,400 | 298 |
| 2024-09-24 | 298 | 301 | 292 | 299 | 209,000 | 299 |
| 2024-09-20 | 295 | 295 | 290 | 293 | 103,800 | 293 |
| 2024-09-19 | 281 | 291 | 281 | 291 | 156,800 | 291 |
| 2024-09-18 | 281 | 283 | 272 | 280 | 162,900 | 280 |
| 2024-09-17 | 288 | 289 | 273 | 281 | 174,400 | 281 |
| 2024-09-13 | 293 | 293 | 286 | 290 | 148,400 | 290 |
| 2024-09-12 | 293 | 297 | 286 | 294 | 159,400 | 294 |
| 2024-09-11 | 300 | 300 | 282 | 287 | 160,900 | 287 |
| 2024-09-10 | 300 | 303 | 298 | 300 | 70,400 | 300 |
| 2024-09-09 | 283 | 300 | 283 | 297 | 168,500 | 297 |
| 2024-09-06 | 302 | 304 | 289 | 291 | 214,900 | 291 |
| 2024-09-05 | 301 | 311 | 298 | 303 | 173,900 | 303 |
| 2024-09-04 | 305 | 309 | 296 | 299 | 286,100 | 299 |
| 2024-09-03 | 313 | 322 | 311 | 317 | 291,700 | 317 |
| 2024-09-02 | 309 | 315 | 304 | 315 | 146,900 | 315 |
| 2024-08-30 | 308 | 314 | 304 | 310 | 239,100 | 310 |
| 2024-08-29 | 311 | 318 | 307 | 311 | 369,200 | 311 |
| 2024-08-28 | 292 | 312 | 291 | 312 | 526,600 | 312 |
| 2024-08-27 | 291 | 300 | 287 | 296 | 273,100 | 296 |
| 2024-08-26 | 277 | 297 | 277 | 293 | 414,300 | 293 |
| 2024-08-23 | 276 | 277 | 269 | 274 | 234,500 | 274 |
| 2024-08-22 | 283 | 284 | 271 | 275 | 331,300 | 275 |
| 2024-08-21 | 267 | 278 | 264 | 275 | 304,300 | 275 |
| 2024-08-20 | 261 | 271 | 260 | 270 | 358,000 | 270 |
| 2024-08-19 | 256 | 258 | 250 | 254 | 298,400 | 254 |
| 2024-08-16 | 255 | 262 | 250 | 254 | 559,500 | 254 |
| 2024-08-15 | 244 | 260 | 243 | 251 | 423,700 | 251 |
| 2024-08-14 | 228 | 253 | 228 | 252 | 521,400 | 252 |
| 2024-08-13 | 223 | 243 | 221 | 233 | 630,000 | 233 |
| 2024-08-09 | 241 | 244 | 219 | 230 | 1,246,100 | 230 |
| 2024-08-08 | 219 | 222 | 208 | 217 | 229,400 | 217 |
| 2024-08-07 | 192 | 217 | 192 | 211 | 565,300 | 211 |
| 2024-08-06 | 211 | 213 | 186 | 208 | 1,174,600 | 208 |
| 2024-08-05 | 234 | 244 | 174 | 183 | 1,138,600 | 183 |
| 2024-08-02 | 266 | 268 | 251 | 254 | 380,200 | 254 |
| 2024-08-01 | 281 | 282 | 274 | 274 | 69,600 | 274 |
| 2024-07-31 | 282 | 286 | 281 | 282 | 34,600 | 282 |
| 2024-07-30 | 284 | 288 | 283 | 283 | 77,900 | 283 |
| 2024-07-29 | 286 | 289 | 285 | 286 | 62,300 | 286 |
| 2024-07-26 | 288 | 291 | 286 | 287 | 46,300 | 287 |
| 2024-07-25 | 283 | 292 | 283 | 290 | 81,500 | 290 |
| 2024-07-24 | 290 | 295 | 286 | 286 | 66,900 | 286 |
| 2024-07-23 | 284 | 297 | 284 | 290 | 88,100 | 290 |
| 2024-07-22 | 292 | 294 | 287 | 287 | 59,100 | 287 |
| 2024-07-19 | 298 | 300 | 292 | 292 | 79,600 | 292 |
| 2024-07-18 | 299 | 304 | 297 | 300 | 103,200 | 300 |
| 2024-07-17 | 293 | 309 | 292 | 303 | 530,300 | 303 |
| 2024-07-16 | 281 | 292 | 280 | 291 | 123,700 | 291 |
| 2024-07-12 | 271 | 282 | 271 | 281 | 80,000 | 281 |
| 2024-07-11 | 273 | 274 | 269 | 273 | 89,600 | 273 |
| 2024-07-10 | 273 | 275 | 271 | 271 | 64,800 | 271 |
| 2024-07-09 | 277 | 278 | 273 | 275 | 97,100 | 275 |
| 2024-07-08 | 281 | 282 | 277 | 277 | 63,400 | 277 |
| 2024-07-05 | 279 | 282 | 278 | 280 | 55,000 | 280 |
| 2024-07-04 | 281 | 283 | 279 | 281 | 49,400 | 281 |
| 2024-07-03 | 280 | 283 | 278 | 281 | 53,200 | 281 |
| 2024-07-02 | 279 | 281 | 276 | 281 | 52,800 | 281 |
| 2024-07-01 | 286 | 286 | 276 | 277 | 96,300 | 277 |
| 2024-06-28 | 283 | 286 | 282 | 285 | 59,500 | 285 |
| 2024-06-27 | 274 | 284 | 273 | 282 | 145,800 | 282 |
| 2024-06-26 | 274 | 275 | 271 | 273 | 124,200 | 273 |
| 2024-06-25 | 279 | 279 | 270 | 274 | 171,300 | 274 |
| 2024-06-24 | 276 | 277 | 272 | 273 | 98,000 | 273 |
| 2024-06-21 | 280 | 282 | 275 | 275 | 138,800 | 275 |
| 2024-06-20 | 283 | 283 | 275 | 277 | 97,700 | 277 |
| 2024-06-19 | 290 | 290 | 278 | 283 | 188,000 | 283 |
| 2024-06-18 | 289 | 294 | 287 | 288 | 123,500 | 288 |
| 2024-06-17 | 285 | 295 | 285 | 289 | 114,700 | 289 |
| 2024-06-14 | 284 | 289 | 283 | 288 | 96,500 | 288 |
| 2024-06-13 | 290 | 295 | 288 | 290 | 75,400 | 290 |
| 2024-06-12 | 299 | 301 | 288 | 289 | 156,800 | 289 |
| 2024-06-11 | 298 | 302 | 295 | 298 | 116,600 | 298 |
| 2024-06-10 | 300 | 302 | 297 | 302 | 97,600 | 302 |
| 2024-06-07 | 298 | 305 | 298 | 302 | 44,800 | 302 |
| 2024-06-06 | 309 | 309 | 297 | 299 | 93,900 | 299 |
| 2024-06-05 | 312 | 316 | 306 | 311 | 76,600 | 311 |
| 2024-06-04 | 309 | 316 | 308 | 313 | 160,800 | 313 |
| 2024-06-03 | 306 | 311 | 305 | 305 | 89,200 | 305 |
| 2024-05-31 | 300 | 305 | 300 | 304 | 58,300 | 304 |
| 2024-05-30 | 296 | 305 | 295 | 304 | 146,500 | 304 |
| 2024-05-29 | 302 | 309 | 295 | 295 | 105,500 | 295 |
| 2024-05-28 | 301 | 309 | 301 | 306 | 62,800 | 306 |
| 2024-05-27 | 303 | 304 | 297 | 300 | 119,100 | 300 |
| 2024-05-24 | 298 | 310 | 297 | 304 | 161,600 | 304 |
| 2024-05-23 | 306 | 306 | 299 | 301 | 128,700 | 301 |
| 2024-05-22 | 306 | 317 | 301 | 306 | 170,500 | 306 |
| 2024-05-21 | 315 | 321 | 304 | 306 | 300,000 | 306 |
| 2024-05-20 | 308 | 320 | 307 | 315 | 388,300 | 315 |
| 2024-05-17 | 296 | 311 | 291 | 310 | 390,800 | 310 |
| 2024-05-16 | 307 | 307 | 291 | 296 | 617,900 | 296 |
| 2024-05-15 | 286 | 290 | 283 | 286 | 182,800 | 286 |
| 2024-05-14 | 279 | 288 | 278 | 284 | 138,600 | 284 |
| 2024-05-13 | 279 | 282 | 275 | 281 | 78,500 | 281 |
| 2024-05-10 | 284 | 284 | 275 | 279 | 53,900 | 279 |
| 2024-05-09 | 279 | 282 | 276 | 282 | 45,600 | 282 |
| 2024-05-08 | 279 | 286 | 278 | 281 | 98,800 | 281 |
| 2024-05-07 | 270 | 279 | 269 | 277 | 132,400 | 277 |
| 2024-05-02 | 267 | 270 | 265 | 269 | 55,800 | 269 |
| 2024-05-01 | 269 | 269 | 264 | 266 | 44,600 | 266 |
| 2024-04-30 | 266 | 270 | 266 | 269 | 46,000 | 269 |
| 2024-04-26 | 267 | 267 | 262 | 266 | 36,200 | 266 |
| 2024-04-25 | 267 | 269 | 262 | 263 | 46,500 | 263 |
| 2024-04-24 | 266 | 268 | 264 | 266 | 49,400 | 266 |
| 2024-04-23 | 267 | 269 | 266 | 266 | 21,800 | 266 |
| 2024-04-22 | 261 | 268 | 261 | 268 | 33,100 | 268 |
| 2024-04-19 | 268 | 269 | 259 | 261 | 131,800 | 261 |
| 2024-04-18 | 263 | 271 | 263 | 268 | 66,100 | 268 |
| 2024-04-17 | 268 | 268 | 261 | 263 | 124,700 | 263 |
| 2024-04-16 | 270 | 270 | 266 | 266 | 103,000 | 266 |
| 2024-04-15 | 272 | 274 | 269 | 274 | 66,900 | 274 |
| 2024-04-12 | 270 | 277 | 270 | 274 | 82,600 | 274 |
| 2024-04-11 | 269 | 273 | 268 | 270 | 65,400 | 270 |
| 2024-04-10 | 270 | 275 | 267 | 273 | 137,900 | 273 |
| 2024-04-09 | 264 | 273 | 264 | 271 | 114,500 | 271 |
| 2024-04-08 | 260 | 267 | 258 | 263 | 106,100 | 263 |
| 2024-04-05 | 256 | 261 | 256 | 260 | 94,600 | 260 |
| 2024-04-04 | 260 | 263 | 257 | 258 | 150,600 | 258 |
| 2024-04-03 | 253 | 262 | 250 | 258 | 165,200 | 258 |
| 2024-04-02 | 262 | 262 | 255 | 256 | 120,400 | 256 |
| 2024-04-01 | 262 | 264 | 258 | 263 | 75,500 | 263 |
| 2024-03-29 | 258 | 267 | 258 | 260 | 127,400 | 260 |
| 2024-03-28 | 261 | 264 | 258 | 258 | 140,400 | 258 |
| 2024-03-27 | 267 | 268 | 255 | 262 | 726,800 | 262 |
| 2024-03-26 | 287 | 287 | 281 | 282 | 81,500 | 282 |
| 2024-03-25 | 287 | 293 | 286 | 287 | 92,500 | 287 |
| 2024-03-22 | 291 | 291 | 284 | 285 | 112,800 | 285 |
| 2024-03-21 | 286 | 291 | 284 | 289 | 132,500 | 289 |
| 2024-03-19 | 282 | 286 | 280 | 284 | 89,300 | 284 |
| 2024-03-18 | 279 | 285 | 279 | 281 | 158,900 | 281 |
| 2024-03-15 | 286 | 287 | 279 | 280 | 231,600 | 280 |
| 2024-03-14 | 289 | 291 | 283 | 289 | 173,400 | 289 |
| 2024-03-13 | 302 | 314 | 289 | 293 | 694,600 | 293 |
| 2024-03-12 | 304 | 309 | 285 | 297 | 1,884,100 | 297 |
| 2024-03-11 | 280 | 284 | 275 | 277 | 199,200 | 277 |
| 2024-03-08 | 282 | 289 | 280 | 284 | 165,300 | 284 |
| 2024-03-07 | 290 | 294 | 284 | 284 | 181,100 | 284 |
| 2024-03-06 | 279 | 293 | 279 | 292 | 210,000 | 292 |
| 2024-03-05 | 281 | 282 | 275 | 281 | 235,000 | 281 |
| 2024-03-04 | 286 | 290 | 281 | 285 | 288,300 | 285 |
| 2024-03-01 | 293 | 294 | 288 | 289 | 215,800 | 289 |
| 2024-02-29 | 299 | 301 | 292 | 294 | 352,400 | 294 |
| 2024-02-28 | 292 | 307 | 291 | 302 | 447,200 | 302 |
| 2024-02-27 | 291 | 292 | 284 | 285 | 480,000 | 285 |
| 2024-02-26 | 296 | 303 | 293 | 294 | 242,600 | 294 |
| 2024-02-22 | 303 | 304 | 297 | 300 | 316,900 | 300 |
| 2024-02-21 | 311 | 312 | 303 | 303 | 200,500 | 303 |
| 2024-02-20 | 313 | 316 | 309 | 310 | 196,600 | 310 |
| 2024-02-19 | 310 | 316 | 304 | 314 | 186,000 | 314 |
| 2024-02-16 | 324 | 328 | 311 | 311 | 451,000 | 311 |
| 2024-02-15 | 299 | 334 | 296 | 330 | 716,700 | 330 |
| 2024-02-14 | 315 | 315 | 307 | 311 | 422,600 | 311 |
| 2024-02-13 | 320 | 326 | 316 | 326 | 348,400 | 326 |
| 2024-02-09 | 317 | 318 | 306 | 317 | 538,700 | 317 |
| 2024-02-08 | 324 | 324 | 312 | 316 | 494,700 | 316 |
| 2024-02-07 | 342 | 344 | 322 | 324 | 829,300 | 324 |
| 2024-02-06 | 345 | 345 | 331 | 339 | 607,400 | 339 |
| 2024-02-05 | 324 | 338 | 323 | 338 | 562,200 | 338 |
| 2024-02-02 | 313 | 323 | 308 | 322 | 455,700 | 322 |
| 2024-02-01 | 322 | 326 | 314 | 316 | 307,100 | 316 |
| 2024-01-31 | 330 | 334 | 323 | 329 | 400,100 | 329 |
| 2024-01-30 | 315 | 340 | 311 | 334 | 1,099,700 | 334 |
| 2024-01-29 | 315 | 327 | 309 | 312 | 617,600 | 312 |
| 2024-01-26 | 333 | 338 | 316 | 320 | 804,000 | 320 |
| 2024-01-25 | 345 | 348 | 333 | 335 | 682,100 | 335 |
| 2024-01-24 | 343 | 355 | 337 | 349 | 1,562,700 | 349 |
| 2024-01-23 | 367 | 380 | 358 | 359 | 1,487,800 | 359 |
| 2024-01-22 | 356 | 381 | 353 | 368 | 1,729,600 | 368 |
| 2024-01-19 | 372 | 373 | 347 | 356 | 2,030,500 | 356 |
| 2024-01-18 | 340 | 373 | 331 | 371 | 3,251,500 | 371 |
| 2024-01-17 | 348 | 377 | 318 | 333 | 6,890,200 | 333 |
| 2024-01-16 | 308 | 347 | 308 | 341 | 1,763,000 | 341 |
| 2024-01-15 | 319 | 328 | 312 | 312 | 526,100 | 312 |
| 2024-01-12 | 316 | 331 | 316 | 319 | 637,200 | 319 |
| 2024-01-11 | 322 | 336 | 315 | 328 | 1,036,700 | 328 |
| 2024-01-10 | 338 | 341 | 320 | 326 | 1,705,100 | 326 |
| 2024-01-09 | 343 | 354 | 327 | 344 | 5,655,200 | 344 |
| 2024-01-05 | 290 | 325 | 278 | 313 | 7,383,100 | 313 |
| 2024-01-04 | 264 | 299 | 260 | 278 | 4,264,800 | 278 |
分割・併合履歴 ： なし
