2501 サッポロホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 7,121 | 7,498 | 7,110 | 7,285 | 390,400 | 7,285 |
| 2025-04-02 | 7,428 | 7,432 | 7,260 | 7,271 | 278,800 | 7,271 |
| 2025-04-01 | 7,699 | 7,752 | 7,454 | 7,454 | 237,900 | 7,454 |
| 2025-03-31 | 7,700 | 7,714 | 7,604 | 7,628 | 319,700 | 7,628 |
| 2025-03-28 | 7,901 | 7,952 | 7,807 | 7,891 | 202,500 | 7,891 |
| 2025-03-27 | 7,820 | 7,922 | 7,802 | 7,922 | 191,200 | 7,922 |
| 2025-03-26 | 7,899 | 7,900 | 7,758 | 7,797 | 199,600 | 7,797 |
| 2025-03-25 | 7,770 | 7,908 | 7,754 | 7,835 | 150,800 | 7,835 |
| 2025-03-24 | 7,952 | 7,977 | 7,850 | 7,886 | 137,000 | 7,886 |
| 2025-03-21 | 7,953 | 8,015 | 7,901 | 7,924 | 221,600 | 7,924 |
| 2025-03-19 | 7,860 | 7,993 | 7,860 | 7,993 | 140,100 | 7,993 |
| 2025-03-18 | 7,940 | 8,046 | 7,867 | 7,901 | 195,000 | 7,901 |
| 2025-03-17 | 7,767 | 7,877 | 7,740 | 7,846 | 272,600 | 7,846 |
| 2025-03-14 | 7,725 | 7,810 | 7,718 | 7,790 | 220,500 | 7,790 |
| 2025-03-13 | 7,709 | 7,799 | 7,630 | 7,709 | 211,200 | 7,709 |
| 2025-03-12 | 7,639 | 7,770 | 7,565 | 7,709 | 242,900 | 7,709 |
| 2025-03-11 | 7,422 | 7,726 | 7,422 | 7,609 | 466,300 | 7,609 |
| 2025-03-10 | 7,501 | 7,565 | 7,469 | 7,481 | 189,100 | 7,481 |
| 2025-03-07 | 7,700 | 7,735 | 7,464 | 7,501 | 346,300 | 7,501 |
| 2025-03-06 | 7,795 | 7,939 | 7,758 | 7,815 | 257,700 | 7,815 |
| 2025-03-05 | 7,937 | 7,977 | 7,811 | 7,845 | 246,100 | 7,845 |
| 2025-03-04 | 7,914 | 8,008 | 7,851 | 7,900 | 248,300 | 7,900 |
| 2025-03-03 | 8,020 | 8,046 | 7,860 | 8,015 | 226,900 | 8,015 |
| 2025-02-28 | 7,945 | 8,058 | 7,877 | 7,921 | 262,600 | 7,921 |
| 2025-02-27 | 7,952 | 7,983 | 7,803 | 7,983 | 274,100 | 7,983 |
| 2025-02-26 | 7,617 | 7,922 | 7,562 | 7,922 | 452,700 | 7,922 |
| 2025-02-25 | 7,505 | 7,617 | 7,421 | 7,617 | 216,300 | 7,617 |
| 2025-02-21 | 7,665 | 7,693 | 7,498 | 7,548 | 241,600 | 7,548 |
| 2025-02-20 | 7,898 | 7,898 | 7,664 | 7,695 | 400,200 | 7,695 |
| 2025-02-19 | 7,548 | 7,915 | 7,527 | 7,899 | 942,800 | 7,899 |
| 2025-02-18 | 7,050 | 7,408 | 7,013 | 7,404 | 397,700 | 7,404 |
| 2025-02-17 | 6,867 | 7,177 | 6,832 | 7,050 | 513,800 | 7,050 |
| 2025-02-14 | 7,213 | 7,564 | 6,952 | 7,117 | 578,100 | 7,117 |
| 2025-02-13 | 7,269 | 7,341 | 7,240 | 7,251 | 245,100 | 7,251 |
| 2025-02-12 | 7,177 | 7,224 | 7,150 | 7,190 | 203,700 | 7,190 |
| 2025-02-10 | 7,174 | 7,231 | 7,162 | 7,162 | 104,300 | 7,162 |
| 2025-02-07 | 7,247 | 7,416 | 7,195 | 7,200 | 224,700 | 7,200 |
| 2025-02-06 | 7,000 | 7,223 | 7,000 | 7,200 | 221,400 | 7,200 |
| 2025-02-05 | 7,101 | 7,152 | 6,965 | 6,988 | 226,400 | 6,988 |
| 2025-02-04 | 7,228 | 7,265 | 7,107 | 7,107 | 219,400 | 7,107 |
| 2025-02-03 | 7,198 | 7,266 | 7,100 | 7,166 | 302,700 | 7,166 |
| 2025-01-31 | 7,198 | 7,247 | 6,985 | 7,212 | 355,900 | 7,212 |
| 2025-01-30 | 7,175 | 7,292 | 7,122 | 7,247 | 384,500 | 7,247 |
| 2025-01-29 | 7,205 | 7,291 | 7,121 | 7,188 | 257,200 | 7,188 |
| 2025-01-28 | 7,144 | 7,246 | 7,105 | 7,176 | 319,700 | 7,176 |
| 2025-01-27 | 7,159 | 7,225 | 7,060 | 7,145 | 367,000 | 7,145 |
| 2025-01-24 | 7,000 | 7,238 | 6,984 | 7,030 | 717,300 | 7,030 |
| 2025-01-23 | 7,011 | 7,011 | 6,717 | 6,750 | 446,200 | 6,750 |
| 2025-01-22 | 6,911 | 7,007 | 6,883 | 6,978 | 366,900 | 6,978 |
| 2025-01-21 | 6,960 | 7,044 | 6,857 | 6,911 | 455,200 | 6,911 |
| 2025-01-20 | 6,790 | 6,917 | 6,722 | 6,860 | 408,600 | 6,860 |
| 2025-01-17 | 6,803 | 6,896 | 6,675 | 6,774 | 717,600 | 6,774 |
| 2025-01-16 | 6,789 | 6,921 | 6,583 | 6,806 | 1,844,700 | 6,806 |
| 2025-01-15 | 7,027 | 7,119 | 6,710 | 6,755 | 1,117,700 | 6,755 |
| 2025-01-14 | 7,283 | 7,324 | 7,048 | 7,048 | 702,200 | 7,048 |
| 2025-01-10 | 7,546 | 7,557 | 7,318 | 7,380 | 505,200 | 7,380 |
| 2025-01-09 | 7,656 | 7,701 | 7,549 | 7,549 | 442,700 | 7,549 |
| 2025-01-08 | 7,702 | 7,760 | 7,624 | 7,655 | 383,000 | 7,655 |
| 2025-01-07 | 7,880 | 7,941 | 7,773 | 7,799 | 335,300 | 7,799 |
| 2025-01-06 | 8,250 | 8,250 | 7,876 | 7,890 | 435,600 | 7,890 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株