3198 SFP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
2025-04-08	1,952	2,014	1,942	2,014	38,500	2,014
2025-04-07	1,891	1,929	1,841	1,890	81,300	1,890
2025-04-04	2,000	2,005	1,966	1,985	45,200	1,985
2025-04-03	2,010	2,027	2,001	2,014	27,700	2,014
2025-04-02	2,052	2,079	2,030	2,033	16,400	2,033
2025-04-01	2,073	2,082	2,050	2,052	16,600	2,052
2025-03-31	2,060	2,086	2,051	2,056	32,300	2,056
2025-03-28	2,090	2,118	2,087	2,092	23,800	2,092
2025-03-27	2,104	2,126	2,093	2,111	46,600	2,111
2025-03-26	2,123	2,126	2,100	2,106	29,200	2,106
2025-03-25	2,100	2,131	2,083	2,130	39,100	2,130
2025-03-24	2,098	2,100	2,077	2,092	19,700	2,092
2025-03-21	2,075	2,104	2,066	2,098	30,400	2,098
2025-03-19	2,059	2,081	2,059	2,075	18,200	2,075
2025-03-18	2,053	2,072	2,053	2,059	26,200	2,059
2025-03-17	2,029	2,058	2,027	2,055	22,900	2,055
2025-03-14	2,019	2,048	2,016	2,030	27,600	2,030
2025-03-13	2,031	2,040	2,005	2,020	25,000	2,020
2025-03-12	2,014	2,046	2,008	2,031	33,800	2,031
2025-03-11	2,026	2,043	2,012	2,022	35,500	2,022
2025-03-10	2,040	2,058	2,033	2,033	15,400	2,033
2025-03-07	2,053	2,070	2,040	2,045	31,200	2,045
2025-03-06	2,060	2,081	2,033	2,081	47,500	2,081
2025-03-05	2,060	2,083	2,035	2,051	46,900	2,051
2025-03-04	2,040	2,049	2,021	2,049	37,500	2,049
2025-03-03	2,021	2,040	2,010	2,040	59,700	2,040
2025-02-28	2,050	2,051	2,015	2,032	45,200	2,032
2025-02-27	2,092	2,093	2,052	2,055	176,000	2,055
2025-02-26	2,135	2,175	2,130	2,151	124,700	2,151
2025-02-25	2,120	2,156	2,120	2,152	58,200	2,152
2025-02-21	2,140	2,140	2,115	2,115	66,100	2,115
2025-02-20	2,185	2,185	2,133	2,146	47,000	2,146
2025-02-19	2,166	2,185	2,164	2,179	34,100	2,179
2025-02-18	2,185	2,185	2,165	2,169	34,300	2,169
2025-02-17	2,202	2,203	2,176	2,176	71,800	2,176
2025-02-14	2,186	2,200	2,181	2,196	32,200	2,196
2025-02-13	2,191	2,211	2,183	2,183	55,500	2,183
2025-02-12	2,174	2,191	2,169	2,184	39,600	2,184
2025-02-10	2,156	2,191	2,156	2,175	49,500	2,175
2025-02-07	2,164	2,190	2,164	2,167	33,500	2,167
2025-02-06	2,164	2,174	2,149	2,170	23,500	2,170
2025-02-05	2,154	2,167	2,154	2,162	20,300	2,162
2025-02-04	2,150	2,160	2,140	2,141	23,500	2,141
2025-02-03	2,155	2,157	2,130	2,140	45,600	2,140
2025-01-31	2,190	2,190	2,145	2,155	37,000	2,155
2025-01-30	2,148	2,195	2,139	2,191	66,300	2,191
2025-01-29	2,118	2,145	2,118	2,145	30,000	2,145
2025-01-28	2,101	2,138	2,101	2,130	42,600	2,130
2025-01-27	2,102	2,133	2,100	2,108	42,800	2,108
2025-01-24	2,107	2,111	2,091	2,091	28,100	2,091
2025-01-23	2,100	2,125	2,092	2,093	31,300	2,093
2025-01-22	2,114	2,127	2,084	2,098	41,900	2,098
2025-01-21	2,110	2,123	2,107	2,113	30,100	2,113
2025-01-20	2,108	2,128	2,095	2,110	58,000	2,110
2025-01-17	2,100	2,100	2,054	2,082	30,800	2,082
2025-01-16	2,066	2,113	2,048	2,096	61,000	2,096
2025-01-15	2,026	2,119	2,026	2,093	148,800	2,093
2025-01-14	2,030	2,030	1,992	2,000	42,100	2,000
2025-01-10	1,982	1,996	1,982	1,988	14,900	1,988
2025-01-09	1,991	1,996	1,984	1,984	25,500	1,984
2025-01-08	2,010	2,016	1,992	1,992	36,300	1,992
2025-01-07	2,004	2,018	1,998	2,013	27,900	2,013
2025-01-06	2,005	2,031	2,004	2,006	54,300	2,006

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30