3198 SFP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
2024-12-061,9481,9641,9481,95229,4001,952
2024-12-051,9471,9481,9331,93825,9001,938
2024-12-041,9341,9451,9221,93526,5001,935
2024-12-031,9321,9571,9321,93956,0001,939
2024-12-021,9111,9271,9081,91745,3001,917
2024-11-291,8931,9161,8931,91134,8001,911
2024-11-281,8761,8941,8671,89353,1001,893
2024-11-271,8901,8901,8711,87657,4001,876
2024-11-261,9061,9151,8871,89068,4001,890
2024-11-251,9231,9231,9051,90529,2001,905
2024-11-221,9191,9231,9091,91118,4001,911
2024-11-211,9101,9201,9051,91224,4001,912
2024-11-201,9201,9251,9081,90922,2001,909
2024-11-191,9251,9341,9211,92116,4001,921
2024-11-181,9111,9281,9111,91614,6001,916
2024-11-151,9261,9341,9201,92022,3001,920
2024-11-141,9551,9581,9261,92830,0001,928
2024-11-131,9601,9711,9501,95024,9001,950
2024-11-121,9641,9671,9521,95320,3001,953
2024-11-111,9841,9901,9621,96220,5001,962
2024-11-082,0032,0141,9831,98520,2001,985
2024-11-071,9882,0051,9871,99733,6001,997
2024-11-061,9801,9941,9671,97029,8001,970
2024-11-051,9401,9771,9401,97126,2001,971
2024-11-011,9511,9551,9341,93930,0001,939
2024-10-311,9741,9741,9451,95146,4001,951
2024-10-301,9561,9831,9541,961170,4001,961
2024-10-291,9291,9611,9291,95146,3001,951
2024-10-281,9211,9391,9191,92522,0001,925
2024-10-251,9221,9351,9101,91628,8001,916
2024-10-241,9101,9221,9051,91124,8001,911
2024-10-231,9271,9381,9131,91327,5001,913
2024-10-221,9391,9391,9191,92725,2001,927
2024-10-211,9071,9441,9031,94442,4001,944
2024-10-181,9031,9081,8991,90533,1001,905
2024-10-171,8831,9031,8821,88841,9001,888
2024-10-161,9021,9071,8731,873149,4001,873
2024-10-151,9421,9421,9081,91978,4001,919
2024-10-111,9541,9561,9421,94230,1001,942
2024-10-101,9651,9671,9451,94822,3001,948
2024-10-091,9531,9651,9431,95924,8001,959
2024-10-081,9821,9821,9441,94853,2001,948
2024-10-071,9771,9841,9721,97621,2001,976
2024-10-041,9801,9831,9701,97020,3001,970
2024-10-031,9811,9811,9691,96917,6001,969
2024-10-021,9982,0031,9671,96735,8001,967
2024-10-011,9741,9901,9671,98926,2001,989
2024-09-301,9811,9981,9711,97740,0001,977
2024-09-272,0142,0262,0082,01127,7002,011
2024-09-261,9952,0261,9932,02667,9002,026
2024-09-251,9931,9991,9821,99524,3001,995
2024-09-242,0072,0101,9951,99530,0001,995
2024-09-202,0042,0071,9942,00741,9002,007
2024-09-191,9992,0021,9791,98326,3001,983
2024-09-181,9601,9931,9601,99131,6001,991
2024-09-171,9401,9601,9401,96022,9001,960
2024-09-131,9441,9561,9441,94525,7001,945
2024-09-121,9571,9571,9301,94025,2001,940
2024-09-111,9821,9821,9181,92446,2001,924
2024-09-101,9661,9981,9661,98721,5001,987
2024-09-091,9501,9751,9421,96643,4001,966
2024-09-061,9761,9791,9561,96034,2001,960
2024-09-051,9741,9851,9611,97330,6001,973
2024-09-041,9861,9981,9681,97655,6001,976
2024-09-031,9952,0071,9921,99631,1001,996
2024-09-022,0232,0241,9941,99539,3001,995
2024-08-302,0342,0342,0162,02031,8002,020
2024-08-292,0702,0712,0232,034199,2002,034
2024-08-282,1182,1242,1082,109196,1002,109
2024-08-272,1302,1362,1252,12857,6002,128
2024-08-262,1292,1302,1172,12557,2002,125
2024-08-232,1222,1302,1102,12225,9002,122
2024-08-222,1012,1232,1012,12116,9002,121
2024-08-212,1032,1182,1002,10023,0002,100
2024-08-202,0842,1122,0842,11228,7002,112
2024-08-192,0782,0932,0722,08424,8002,084
2024-08-162,0992,0992,0742,07823,8002,078
2024-08-152,0432,0742,0432,07424,1002,074
2024-08-142,0412,0542,0302,04322,1002,043
2024-08-132,0412,0542,0272,04523,8002,045
2024-08-092,0512,0512,0102,02322,4002,023
2024-08-082,0092,0452,0062,00630,0002,006
2024-08-072,0012,0491,9902,02037,5002,020
2024-08-061,9612,0531,9612,01665,4002,016
2024-08-052,0002,0101,8631,88390,2001,883
2024-08-022,0432,0552,0112,01164,7002,011
2024-08-012,1252,1262,0742,08836,7002,088
2024-07-312,0802,1252,0802,12528,3002,125
2024-07-302,0972,0982,0802,08618,4002,086
2024-07-292,0722,0972,0642,09726,5002,097
2024-07-262,0702,0792,0542,05427,8002,054
2024-07-252,0402,0752,0312,06137,8002,061
2024-07-242,0692,0702,0452,04532,9002,045
2024-07-232,0552,0682,0552,06616,0002,066
2024-07-222,0712,0722,0542,05420,4002,054
2024-07-192,0622,0712,0512,05935,7002,059
2024-07-182,0582,0802,0582,06129,0002,061
2024-07-172,0982,0982,0522,05857,9002,058
2024-07-162,1102,1232,0642,072103,8002,072
2024-07-122,1202,1432,1182,11846,5002,118
2024-07-112,1552,1592,1252,12545,6002,125
2024-07-102,1402,1572,1392,14839,8002,148
2024-07-092,1342,1562,1342,14224,5002,142
2024-07-082,1562,1612,1322,13633,5002,136
2024-07-052,1692,1772,1552,16324,7002,163
2024-07-042,1622,1772,1622,16814,2002,168
2024-07-032,1672,1792,1622,16219,2002,162
2024-07-022,1612,1772,1612,16927,8002,169
2024-07-012,1742,1802,1582,16426,7002,164
2024-06-282,1802,1802,1532,16730,7002,167
2024-06-272,1592,1962,1382,17860,3002,178
2024-06-262,1572,1732,1522,15860,5002,158
2024-06-252,1532,1682,1482,15357,2002,153
2024-06-242,1452,1462,1212,13778,8002,137
2024-06-212,1342,1472,1312,135125,4002,135
2024-06-202,1402,1502,1282,13175,6002,131
2024-06-192,1332,1352,1202,13045,8002,130
2024-06-182,1012,1262,1012,12051,7002,120
2024-06-172,1152,1152,0882,09444,4002,094
2024-06-142,0602,1142,0602,11375,7002,113
2024-06-132,0942,0942,0702,07031,4002,070
2024-06-122,0912,0952,0832,08919,7002,089
2024-06-112,0972,1152,0922,09263,6002,092
2024-06-102,0922,0952,0832,09426,4002,094
2024-06-072,0762,0912,0702,09130,5002,091
2024-06-062,0972,0972,0762,08933,0002,089
2024-06-052,0872,0962,0782,09334,2002,093
2024-06-042,0612,0922,0592,09148,1002,091
2024-06-032,0702,0732,0542,06542,3002,065
2024-05-312,0552,0652,0372,05447,9002,054
2024-05-302,0072,0502,0032,03739,9002,037
2024-05-292,0462,0472,0172,02032,8002,020
2024-05-282,0672,0752,0412,04138,0002,041
2024-05-272,0752,0842,0642,07143,9002,071
2024-05-242,0282,0772,0222,06226,2002,062
2024-05-232,0712,0752,0522,05233,0002,052
2024-05-222,0702,0852,0642,06827,5002,068
2024-05-212,0802,0872,0682,06820,7002,068
2024-05-202,0852,0912,0682,07040,3002,070
2024-05-172,0602,0902,0602,08541,5002,085
2024-05-162,0532,0682,0462,06131,7002,061
2024-05-152,0632,0672,0442,05433,8002,054
2024-05-142,0682,0752,0622,06222,1002,062
2024-05-132,0702,0832,0632,06931,6002,069
2024-05-102,0832,0832,0562,06121,6002,061
2024-05-092,0732,0852,0552,07830,8002,078
2024-05-082,0652,0822,0622,06236,3002,062
2024-05-072,0712,0792,0602,06650,2002,066
2024-05-022,0712,0792,0382,05532,8002,055
2024-05-012,0542,0712,0522,07037,9002,070
2024-04-302,0352,0572,0232,05550,7002,055
2024-04-262,0242,0302,0022,02643,7002,026
2024-04-252,0182,0292,0082,01441,9002,014
2024-04-242,0132,0172,0052,01430,1002,014
2024-04-231,9952,0101,9902,01026,8002,010
2024-04-221,9631,9931,9631,99250,7001,992
2024-04-191,9651,9651,9171,93844,6001,938
2024-04-181,9411,9751,9411,96335,3001,963
2024-04-171,9721,9741,9251,92541,3001,925
2024-04-161,9742,0061,9541,97265,9001,972
2024-04-151,9672,0121,9671,983156,3001,983
2024-04-121,9501,9651,9001,917104,1001,917
2024-04-111,9391,9421,9131,91733,9001,917
2024-04-101,9391,9511,9291,93428,9001,934
2024-04-091,9371,9411,9251,93619,8001,936
2024-04-081,9281,9371,9241,93720,1001,937
2024-04-051,9051,9251,9001,92036,3001,920
2024-04-041,9121,9181,9001,90833,2001,908
2024-04-031,9051,9271,8991,91238,1001,912
2024-04-021,9371,9371,9061,90847,1001,908
2024-04-011,9671,9671,9361,93928,3001,939
2024-03-291,9291,9651,9291,95360,1001,953
2024-03-281,9231,9311,9111,920119,3001,920
2024-03-271,9201,9331,9101,92739,0001,927
2024-03-261,9121,9161,8941,90761,8001,907
2024-03-251,9271,9331,9131,91956,0001,919
2024-03-221,9181,9401,9131,93862,3001,938
2024-03-211,9341,9421,9151,91540,4001,915
2024-03-191,9271,9361,9141,93125,8001,931
2024-03-181,9501,9501,9261,92731,1001,927
2024-03-151,9071,9641,9071,94471,0001,944
2024-03-141,8911,9131,8861,91044,1001,910
2024-03-131,9001,9061,8741,89160,4001,891
2024-03-121,8751,9011,8601,90090,9001,900
2024-03-111,9101,9231,8661,875129,3001,875
2024-03-081,9301,9391,9071,92676,9001,926
2024-03-071,9561,9581,9321,94854,4001,948
2024-03-061,9241,9891,9111,95678,9001,956
2024-03-051,9411,9451,9131,93573,9001,935
2024-03-041,9751,9831,9481,950107,2001,950
2024-03-011,9951,9951,9721,977108,9001,977
2024-02-292,0512,0511,9982,000149,3002,000
2024-02-282,0562,0712,0502,055225,3002,055
2024-02-272,1102,1162,0902,093280,5002,093
2024-02-262,1092,1152,1002,11076,1002,110
2024-02-222,0982,1012,0902,10144,1002,101
2024-02-212,0882,0922,0822,08742,9002,087
2024-02-202,1002,1062,0882,09359,6002,093
2024-02-192,0752,0982,0672,09061,6002,090
2024-02-162,0802,0862,0692,07569,8002,075
2024-02-152,0962,0962,0652,06578,9002,065
2024-02-142,1012,1062,0852,09058,2002,090
2024-02-132,1202,1272,0972,10874,5002,108
2024-02-092,1062,1332,1012,11341,0002,113
2024-02-082,1202,1252,0982,11645,8002,116
2024-02-072,1152,1272,0992,12541,3002,125
2024-02-062,1212,1212,0972,106100,4002,106
2024-02-052,1282,1282,1032,12862,1002,128
2024-02-022,1302,1312,0972,11499,4002,114
2024-02-012,1352,1402,1182,13147,0002,131
2024-01-312,1532,1532,1252,14663,7002,146
2024-01-302,1402,1612,1352,15677,2002,156
2024-01-292,1272,1452,1152,13944,7002,139
2024-01-262,1252,1372,0992,104116,7002,104
2024-01-252,0892,0982,0812,09629,5002,096
2024-01-242,0952,1012,0752,07855,1002,078
2024-01-232,1092,1092,0862,08771,2002,087
2024-01-222,0992,1092,0852,10769,7002,107
2024-01-192,1102,1162,0752,08080,8002,080
2024-01-182,1162,1162,0842,09754,3002,097
2024-01-172,1002,1212,0942,100100,3002,100
2024-01-162,1272,1272,0852,085145,8002,085
2024-01-152,1042,1302,0882,12791,3002,127
2024-01-122,1252,1402,0942,112146,3002,112
2024-01-112,1702,1702,1272,14799,6002,147
2024-01-102,1852,1972,1552,16184,7002,161
2024-01-092,1402,1812,1402,17980,5002,179
2024-01-052,1172,1322,1002,13065,1002,130
2024-01-042,1002,1132,0652,10093,7002,100

分割・併合履歴 : なし