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
2024-05-175,3005,3635,2585,291254,1005,291
2024-05-165,3815,4435,3105,356415,8005,356
2024-05-155,3885,6095,3725,414665,2005,414
2024-05-145,5875,6815,5485,604355,7005,604
2024-05-135,6385,6485,5755,639219,5005,639
2024-05-105,6085,6835,5815,651187,6005,651
2024-05-095,6235,6665,5705,606152,7005,606
2024-05-085,6335,6505,5895,622183,6005,622
2024-05-075,6215,6755,5885,657191,8005,657
2024-05-025,5815,6445,5565,613172,6005,613
2024-05-015,6705,6705,5445,617294,7005,617
2024-04-305,7305,7815,6565,701283,6005,701
2024-04-265,6765,7365,6065,736286,8005,736
2024-04-255,7415,7595,6625,663210,0005,663
2024-04-245,7725,7865,7045,777201,4005,777
2024-04-235,7975,8775,7735,792129,3005,792
2024-04-225,7265,7995,7025,772188,8005,772
2024-04-195,6805,6935,5905,687229,1005,687
2024-04-185,7175,7645,6905,690145,3005,690
2024-04-175,8085,8305,7075,708193,7005,708
2024-04-165,8565,8775,7315,805327,0005,805
2024-04-155,9625,9715,8605,925216,2005,925
2024-04-126,0516,1006,0066,051258,7006,051
2024-04-116,0246,0245,9285,986227,1005,986
2024-04-106,0676,1306,0606,081159,6006,081
2024-04-096,1286,1736,0236,067208,3006,067
2024-04-085,9656,1785,9426,130320,2006,130
2024-04-055,9816,0725,8935,971254,8005,971
2024-04-045,8496,0095,8495,972304,5005,972
2024-04-035,8395,9025,8025,825291,7005,825
2024-04-026,0396,2185,8515,895438,8005,895
2024-04-016,0996,1125,9986,039229,1006,039
2024-03-295,9706,0555,9706,031309,7006,031
2024-03-286,1406,2436,0076,025391,9006,025
2024-03-276,1006,2186,0986,178398,3006,178
2024-03-265,9406,0685,9256,041343,7006,041
2024-03-256,0816,1875,9505,959474,3005,959
2024-03-226,0536,1265,9926,058573,9006,058
2024-03-216,3166,3196,1166,120641,2006,120
2024-03-196,3256,3846,2256,361326,6006,361
2024-03-186,4516,4856,3386,363279,9006,363
2024-03-156,5026,5336,3366,392436,5006,392
2024-03-146,3626,5336,3256,503328,7006,503
2024-03-136,3186,4026,2836,398244,7006,398
2024-03-126,2766,3106,2206,292222,2006,292
2024-03-116,2646,3336,2266,333281,5006,333
2024-03-086,3616,3736,2536,306389,0006,306
2024-03-076,3566,4376,3126,374318,7006,374
2024-03-066,3126,3836,2436,356298,1006,356
2024-03-056,2106,3676,1906,345478,9006,345
2024-03-046,3396,4116,2136,232879,5006,232
2024-03-016,5026,5626,4136,421755,6006,421
2024-02-296,6016,6436,4976,592461,7006,592
2024-02-286,5896,6796,5786,610276,2006,610
2024-02-276,7166,7766,5896,638377,5006,638
2024-02-266,9347,0106,7466,816367,0006,816
2024-02-226,7706,9566,7706,916373,8006,916
2024-02-216,7356,8206,6966,758350,0006,758
2024-02-207,0247,0836,6946,729477,8006,729
2024-02-196,8807,0526,8227,051291,9007,051
2024-02-167,0017,0526,8406,918515,3006,918
2024-02-157,3957,3956,7886,964889,1006,964
2024-02-147,0187,4847,0187,441965,5007,441
2024-02-136,6756,8916,5626,875486,6006,875
2024-02-096,7416,8386,6416,675293,6006,675
2024-02-086,6706,8166,6506,784310,4006,784
2024-02-076,7056,7106,6056,705228,3006,705
2024-02-066,7096,8096,7046,732213,5006,732
2024-02-056,8056,8166,7166,742202,7006,742
2024-02-026,8806,8866,7146,789259,2006,789
2024-02-016,8076,8686,7676,818230,5006,818
2024-01-316,7746,8596,7306,845215,6006,845
2024-01-306,9757,0346,7806,780293,5006,780
2024-01-296,8506,9476,8496,935208,2006,935
2024-01-266,8746,9316,8256,859219,6006,859
2024-01-256,9226,9846,8786,884261,7006,884
2024-01-247,1017,1416,8846,893431,3006,893
2024-01-236,7457,0686,7457,068723,4007,068
2024-01-226,7016,8156,7006,738504,3006,738
2024-01-197,2147,2696,7116,7861,093,8006,786
2024-01-187,2707,2997,1657,224257,1007,224
2024-01-177,1577,3557,1497,269496,8007,269
2024-01-167,1067,1567,0607,130323,3007,130
2024-01-156,9257,1056,8907,099498,7007,099
2024-01-126,8496,9706,8126,923613,3006,923
2024-01-116,6996,7906,6686,727339,5006,727
2024-01-106,7856,8436,6266,654597,2006,654
2024-01-096,5006,7416,4436,741727,1006,741
2024-01-056,2906,4346,2906,419569,0006,419
2024-01-046,1846,2606,1246,260366,9006,260

分割・併合履歴 : [2016-06-28]1株→0.2株 [1987-06-26]1株→1.03株