2501 サッポロホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5,772 | 5,786 | 5,704 | 5,777 | 201,400 | 5,777 |
| 2024-04-23 | 5,797 | 5,877 | 5,773 | 5,792 | 129,300 | 5,792 |
| 2024-04-22 | 5,726 | 5,799 | 5,702 | 5,772 | 188,800 | 5,772 |
| 2024-04-19 | 5,680 | 5,693 | 5,590 | 5,687 | 229,100 | 5,687 |
| 2024-04-18 | 5,717 | 5,764 | 5,690 | 5,690 | 145,300 | 5,690 |
| 2024-04-17 | 5,808 | 5,830 | 5,707 | 5,708 | 193,700 | 5,708 |
| 2024-04-16 | 5,856 | 5,877 | 5,731 | 5,805 | 327,000 | 5,805 |
| 2024-04-15 | 5,962 | 5,971 | 5,860 | 5,925 | 216,200 | 5,925 |
| 2024-04-12 | 6,051 | 6,100 | 6,006 | 6,051 | 258,700 | 6,051 |
| 2024-04-11 | 6,024 | 6,024 | 5,928 | 5,986 | 227,100 | 5,986 |
| 2024-04-10 | 6,067 | 6,130 | 6,060 | 6,081 | 159,600 | 6,081 |
| 2024-04-09 | 6,128 | 6,173 | 6,023 | 6,067 | 208,300 | 6,067 |
| 2024-04-08 | 5,965 | 6,178 | 5,942 | 6,130 | 320,200 | 6,130 |
| 2024-04-05 | 5,981 | 6,072 | 5,893 | 5,971 | 254,800 | 5,971 |
| 2024-04-04 | 5,849 | 6,009 | 5,849 | 5,972 | 304,500 | 5,972 |
| 2024-04-03 | 5,839 | 5,902 | 5,802 | 5,825 | 291,700 | 5,825 |
| 2024-04-02 | 6,039 | 6,218 | 5,851 | 5,895 | 438,800 | 5,895 |
| 2024-04-01 | 6,099 | 6,112 | 5,998 | 6,039 | 229,100 | 6,039 |
| 2024-03-29 | 5,970 | 6,055 | 5,970 | 6,031 | 309,700 | 6,031 |
| 2024-03-28 | 6,140 | 6,243 | 6,007 | 6,025 | 391,900 | 6,025 |
| 2024-03-27 | 6,100 | 6,218 | 6,098 | 6,178 | 398,300 | 6,178 |
| 2024-03-26 | 5,940 | 6,068 | 5,925 | 6,041 | 343,700 | 6,041 |
| 2024-03-25 | 6,081 | 6,187 | 5,950 | 5,959 | 474,300 | 5,959 |
| 2024-03-22 | 6,053 | 6,126 | 5,992 | 6,058 | 573,900 | 6,058 |
| 2024-03-21 | 6,316 | 6,319 | 6,116 | 6,120 | 641,200 | 6,120 |
| 2024-03-19 | 6,325 | 6,384 | 6,225 | 6,361 | 326,600 | 6,361 |
| 2024-03-18 | 6,451 | 6,485 | 6,338 | 6,363 | 279,900 | 6,363 |
| 2024-03-15 | 6,502 | 6,533 | 6,336 | 6,392 | 436,500 | 6,392 |
| 2024-03-14 | 6,362 | 6,533 | 6,325 | 6,503 | 328,700 | 6,503 |
| 2024-03-13 | 6,318 | 6,402 | 6,283 | 6,398 | 244,700 | 6,398 |
| 2024-03-12 | 6,276 | 6,310 | 6,220 | 6,292 | 222,200 | 6,292 |
| 2024-03-11 | 6,264 | 6,333 | 6,226 | 6,333 | 281,500 | 6,333 |
| 2024-03-08 | 6,361 | 6,373 | 6,253 | 6,306 | 389,000 | 6,306 |
| 2024-03-07 | 6,356 | 6,437 | 6,312 | 6,374 | 318,700 | 6,374 |
| 2024-03-06 | 6,312 | 6,383 | 6,243 | 6,356 | 298,100 | 6,356 |
| 2024-03-05 | 6,210 | 6,367 | 6,190 | 6,345 | 478,900 | 6,345 |
| 2024-03-04 | 6,339 | 6,411 | 6,213 | 6,232 | 879,500 | 6,232 |
| 2024-03-01 | 6,502 | 6,562 | 6,413 | 6,421 | 755,600 | 6,421 |
| 2024-02-29 | 6,601 | 6,643 | 6,497 | 6,592 | 461,700 | 6,592 |
| 2024-02-28 | 6,589 | 6,679 | 6,578 | 6,610 | 276,200 | 6,610 |
| 2024-02-27 | 6,716 | 6,776 | 6,589 | 6,638 | 377,500 | 6,638 |
| 2024-02-26 | 6,934 | 7,010 | 6,746 | 6,816 | 367,000 | 6,816 |
| 2024-02-22 | 6,770 | 6,956 | 6,770 | 6,916 | 373,800 | 6,916 |
| 2024-02-21 | 6,735 | 6,820 | 6,696 | 6,758 | 350,000 | 6,758 |
| 2024-02-20 | 7,024 | 7,083 | 6,694 | 6,729 | 477,800 | 6,729 |
| 2024-02-19 | 6,880 | 7,052 | 6,822 | 7,051 | 291,900 | 7,051 |
| 2024-02-16 | 7,001 | 7,052 | 6,840 | 6,918 | 515,300 | 6,918 |
| 2024-02-15 | 7,395 | 7,395 | 6,788 | 6,964 | 889,100 | 6,964 |
| 2024-02-14 | 7,018 | 7,484 | 7,018 | 7,441 | 965,500 | 7,441 |
| 2024-02-13 | 6,675 | 6,891 | 6,562 | 6,875 | 486,600 | 6,875 |
| 2024-02-09 | 6,741 | 6,838 | 6,641 | 6,675 | 293,600 | 6,675 |
| 2024-02-08 | 6,670 | 6,816 | 6,650 | 6,784 | 310,400 | 6,784 |
| 2024-02-07 | 6,705 | 6,710 | 6,605 | 6,705 | 228,300 | 6,705 |
| 2024-02-06 | 6,709 | 6,809 | 6,704 | 6,732 | 213,500 | 6,732 |
| 2024-02-05 | 6,805 | 6,816 | 6,716 | 6,742 | 202,700 | 6,742 |
| 2024-02-02 | 6,880 | 6,886 | 6,714 | 6,789 | 259,200 | 6,789 |
| 2024-02-01 | 6,807 | 6,868 | 6,767 | 6,818 | 230,500 | 6,818 |
| 2024-01-31 | 6,774 | 6,859 | 6,730 | 6,845 | 215,600 | 6,845 |
| 2024-01-30 | 6,975 | 7,034 | 6,780 | 6,780 | 293,500 | 6,780 |
| 2024-01-29 | 6,850 | 6,947 | 6,849 | 6,935 | 208,200 | 6,935 |
| 2024-01-26 | 6,874 | 6,931 | 6,825 | 6,859 | 219,600 | 6,859 |
| 2024-01-25 | 6,922 | 6,984 | 6,878 | 6,884 | 261,700 | 6,884 |
| 2024-01-24 | 7,101 | 7,141 | 6,884 | 6,893 | 431,300 | 6,893 |
| 2024-01-23 | 6,745 | 7,068 | 6,745 | 7,068 | 723,400 | 7,068 |
| 2024-01-22 | 6,701 | 6,815 | 6,700 | 6,738 | 504,300 | 6,738 |
| 2024-01-19 | 7,214 | 7,269 | 6,711 | 6,786 | 1,093,800 | 6,786 |
| 2024-01-18 | 7,270 | 7,299 | 7,165 | 7,224 | 257,100 | 7,224 |
| 2024-01-17 | 7,157 | 7,355 | 7,149 | 7,269 | 496,800 | 7,269 |
| 2024-01-16 | 7,106 | 7,156 | 7,060 | 7,130 | 323,300 | 7,130 |
| 2024-01-15 | 6,925 | 7,105 | 6,890 | 7,099 | 498,700 | 7,099 |
| 2024-01-12 | 6,849 | 6,970 | 6,812 | 6,923 | 613,300 | 6,923 |
| 2024-01-11 | 6,699 | 6,790 | 6,668 | 6,727 | 339,500 | 6,727 |
| 2024-01-10 | 6,785 | 6,843 | 6,626 | 6,654 | 597,200 | 6,654 |
| 2024-01-09 | 6,500 | 6,741 | 6,443 | 6,741 | 727,100 | 6,741 |
| 2024-01-05 | 6,290 | 6,434 | 6,290 | 6,419 | 569,000 | 6,419 |
| 2024-01-04 | 6,184 | 6,260 | 6,124 | 6,260 | 366,900 | 6,260 |
分割・併合履歴 ： [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株
