1. HOME >
  2. 株価時系列 >
  3. 3198 >
  4. 2020年

3198 SFPホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2711,2841,2531,27042,4001,270
2020-12-291,2441,2841,2431,27963,8001,279
2020-12-281,2601,2701,2201,233101,3001,233
2020-12-251,2401,2691,2401,26964,9001,269
2020-12-241,2361,2491,2331,23558,8001,235
2020-12-231,2211,2481,2211,24860,2001,248
2020-12-221,2421,2421,2151,21897,9001,218
2020-12-211,2551,2631,2431,24959,4001,249
2020-12-181,2571,2601,2451,25971,4001,259
2020-12-171,2801,2801,2551,26187,5001,261
2020-12-161,2861,2861,2761,27738,6001,277
2020-12-151,2811,2861,2721,27357,2001,273
2020-12-141,2901,3011,2801,28152,0001,281
2020-12-111,3001,3011,2871,29941,9001,299
2020-12-101,2931,3101,2841,30846,4001,308
2020-12-091,2881,2951,2831,28834,7001,288
2020-12-081,2811,2981,2771,28940,1001,289
2020-12-071,3041,3051,2831,28443,0001,284
2020-12-041,3001,3131,2921,30159,5001,301
2020-12-031,2831,3001,2711,30050,2001,300
2020-12-021,2761,2841,2701,27750,8001,277
2020-12-011,2751,2821,2671,27643,6001,276
2020-11-301,3001,3001,2601,27494,9001,274
2020-11-271,2741,3071,2691,305121,7001,305
2020-11-261,2731,2811,2671,26941,8001,269
2020-11-251,3001,3051,2751,27540,8001,275
2020-11-241,2861,3041,2861,28651,3001,286
2020-11-201,2761,2911,2611,27552,0001,275
2020-11-191,3001,3021,2641,26679,6001,266
2020-11-181,3231,3231,3041,30437,7001,304
2020-11-171,3211,3451,3211,33134,5001,331
2020-11-161,3201,3431,3131,32352,9001,323
2020-11-131,3381,3381,2881,30982,7001,309
2020-11-121,3941,3941,3381,34740,5001,347
2020-11-111,3821,3951,3651,39548,9001,395
2020-11-101,3191,3831,3171,378104,7001,378
2020-11-091,3001,3101,2731,27774,9001,277
2020-11-061,3201,3201,2971,30372,2001,303
2020-11-051,3111,3301,2901,29096,2001,290
2020-11-041,3201,3311,3061,31336,3001,313
2020-11-021,3191,3381,3041,32028,8001,320
2020-10-301,3451,3451,3061,31037,7001,310
2020-10-291,3201,3501,3191,34526,7001,345
2020-10-281,3741,3741,3331,34636,5001,346
2020-10-271,3841,3841,3611,38120,3001,381
2020-10-261,3721,4021,3721,39132,0001,391
2020-10-231,3681,3731,3491,36729,2001,367
2020-10-221,3881,3881,3521,36532,8001,365
2020-10-211,3731,3991,3691,38952,4001,389
2020-10-201,4351,4351,3471,35163,6001,351
2020-10-191,3881,4491,3571,429161,0001,429
2020-10-161,3591,3591,2901,29574,1001,295
2020-10-151,3771,3881,3481,35058,6001,350
2020-10-141,3841,3941,3571,35934,2001,359
2020-10-131,4441,4441,3891,39248,0001,392
2020-10-121,3911,4311,3851,43033,2001,430
2020-10-091,4191,4191,3821,39742,1001,397
2020-10-081,3981,4101,3941,40831,9001,408
2020-10-071,4001,4101,3841,40429,2001,404
2020-10-061,3961,3981,3781,39624,5001,396
2020-10-051,3641,4001,3641,40041,3001,400
2020-10-021,3751,3801,3371,33847,5001,338
2020-09-301,4201,4221,3661,36635,4001,366
2020-09-291,4281,4291,4001,40039,0001,400
2020-09-281,4201,4311,3721,43067,6001,430
2020-09-251,4121,4271,3921,41536,2001,415
2020-09-241,4191,4191,3831,38638,9001,386
2020-09-231,4301,4301,4021,41647,0001,416
2020-09-181,4251,4561,4251,44735,4001,447
2020-09-171,4391,4501,4111,41937,1001,419
2020-09-161,4181,4391,4131,43529,5001,435
2020-09-151,4181,4181,3831,41434,1001,414
2020-09-141,4231,4361,3981,42756,3001,427
2020-09-111,4781,4781,4171,42353,5001,423
2020-09-101,4321,4671,4301,46554,8001,465
2020-09-091,4201,4321,4151,42446,4001,424
2020-09-081,4001,4391,4001,43957,7001,439
2020-09-071,3731,4051,3721,39039,2001,390
2020-09-041,3511,3881,3461,38343,3001,383
2020-09-031,3691,3801,3591,36637,0001,366
2020-09-021,3741,3761,3461,36744,3001,367
2020-09-011,4051,4061,3591,36980,0001,369
2020-08-311,3701,4421,3591,435169,6001,435
2020-08-281,3871,3911,3271,338367,5001,338
2020-08-271,3921,4181,3831,388199,8001,388
2020-08-261,3861,3951,3671,39187,8001,391
2020-08-251,4001,4181,3711,387106,0001,387
2020-08-241,4081,4131,3741,38576,5001,385
2020-08-211,3831,4181,3831,40897,2001,408
2020-08-201,3811,4021,3701,38256,4001,382
2020-08-191,3701,3951,3581,39272,6001,392
2020-08-181,3671,3771,3581,373112,9001,373
2020-08-171,4101,4101,3571,366108,0001,366
2020-08-141,3901,4271,3821,418190,4001,418
2020-08-131,3931,4151,3751,38381,5001,383
2020-08-121,3931,3931,3451,377155,0001,377
2020-08-111,3351,3981,3351,391106,5001,391
2020-08-071,2891,3471,2741,324150,3001,324
2020-08-061,2961,2961,2601,270120,3001,270
2020-08-051,2731,2971,2471,29465,5001,294
2020-08-041,2421,2681,2371,26675,2001,266
2020-08-031,2121,2441,2081,23360,1001,233
2020-07-311,2311,2591,2081,20862,8001,208
2020-07-301,3121,3211,2391,249110,4001,249
2020-07-291,3301,3301,3091,32143,5001,321
2020-07-281,3511,3591,3261,33271,8001,332
2020-07-271,3501,3721,3231,37279,9001,372
2020-07-221,3841,3841,3531,35357,4001,353
2020-07-211,3901,4021,3571,37759,8001,377
2020-07-201,3941,3961,3671,39638,7001,396
2020-07-171,4031,4131,3781,38556,8001,385
2020-07-161,4271,4521,4021,41658,3001,416
2020-07-151,4171,4521,3861,44786,7001,447
2020-07-141,4371,4371,3931,40242,8001,402
2020-07-131,3941,4371,3821,43167,4001,431
2020-07-101,4361,4501,3571,364103,2001,364
2020-07-091,4851,4861,4511,45134,2001,451
2020-07-081,4861,5091,4811,48243,3001,482
2020-07-071,5101,5151,4641,48632,3001,486
2020-07-061,4301,4891,4301,48333,7001,483
2020-07-031,4711,4821,4031,42352,0001,423
2020-07-021,4921,5081,4651,47148,1001,471
2020-07-011,5591,5591,4891,48959,8001,489
2020-06-301,6301,6381,5591,55970,7001,559
2020-06-291,5871,6291,5701,61978,9001,619
2020-06-261,6061,6091,5841,60851,7001,608
2020-06-251,6181,6181,5871,60150,8001,601
2020-06-241,6271,6401,6241,63022,0001,630
2020-06-231,6361,6431,6081,62725,8001,627
2020-06-221,6291,6291,5971,61928,2001,619
2020-06-191,5921,6461,5881,64059,7001,640
2020-06-181,6191,6191,5701,58640,6001,586
2020-06-171,6241,6241,5931,61128,0001,611
2020-06-161,5911,6301,5911,63054,6001,630
2020-06-151,6001,6051,5421,54654,7001,546
2020-06-121,6091,6091,5611,60086,6001,600
2020-06-111,7021,7021,6381,64153,6001,641
2020-06-101,7151,7221,6921,70736,5001,707
2020-06-091,7311,7361,7111,72230,9001,722
2020-06-081,7411,7431,7141,73129,6001,731
2020-06-051,7321,7321,7111,72628,7001,726
2020-06-041,7391,7431,7031,73236,9001,732
2020-06-031,7461,7461,6971,72946,8001,729
2020-06-021,7121,7471,7081,73051,2001,730
2020-06-011,6971,7131,6711,70850,4001,708
2020-05-291,7371,7371,6841,68890,0001,688
2020-05-281,7771,7771,7121,753111,5001,753
2020-05-271,7411,7451,6891,71385,3001,713
2020-05-261,7081,7351,6871,72298,9001,722
2020-05-251,6111,6691,6111,66858,6001,668
2020-05-221,5901,5991,5691,58861,4001,588
2020-05-211,5761,5781,5541,56430,6001,564
2020-05-201,5261,5531,5141,55331,3001,553
2020-05-191,5381,5501,5151,53638,4001,536
2020-05-181,4991,5241,4941,51137,3001,511
2020-05-151,5331,5341,4681,49942,4001,499
2020-05-141,5341,5491,4961,49657,4001,496
2020-05-131,5201,5381,4961,53468,7001,534
2020-05-121,5911,5921,5171,52689,2001,526
2020-05-111,5401,5851,5121,584112,0001,584
2020-05-081,3981,4531,3961,45383,3001,453
2020-05-071,3591,3821,3431,36383,7001,363
2020-05-011,3401,3401,3131,33750,3001,337
2020-04-301,3601,3831,3401,353128,0001,353
2020-04-281,3551,3611,3281,331210,6001,331
2020-04-271,3201,3601,3151,36077,1001,360
2020-04-241,3171,3251,2951,30551,2001,305
2020-04-231,3011,3191,2911,30487,3001,304
2020-04-221,2621,2951,2531,29187,9001,291
2020-04-211,2901,3021,2581,28661,2001,286
2020-04-201,2801,3111,2801,30361,9001,303
2020-04-171,2891,3231,2631,27380,0001,273
2020-04-161,2851,2951,2421,266108,7001,266
2020-04-151,3441,3441,2771,289154,9001,289
2020-04-141,3281,3821,3181,36863,7001,368
2020-04-131,3601,3761,3141,31756,1001,317
2020-04-101,4011,4131,3391,35160,2001,351
2020-04-091,4091,4291,3791,39083,2001,390
2020-04-081,3071,3881,2651,379168,0001,379
2020-04-071,2831,3191,2501,30295,1001,302
2020-04-061,1551,2221,1471,211174,0001,211
2020-04-031,2711,2881,1991,215132,5001,215
2020-04-021,2731,3031,2631,28382,0001,283
2020-04-011,3501,3541,2931,30181,6001,301
2020-03-311,4101,4291,3701,38499,2001,384
2020-03-301,4191,4411,3861,42981,5001,429
2020-03-271,5101,5241,4421,47984,3001,479
2020-03-261,4991,4991,4481,48167,2001,481
2020-03-251,5521,5591,4911,54792,9001,547
2020-03-241,4221,4521,4141,45279,6001,452
2020-03-231,3811,4071,3291,397116,7001,397
2020-03-191,3921,3921,2811,321102,8001,321
2020-03-181,3581,3981,3381,34399,7001,343
2020-03-171,2781,3491,2531,340100,7001,340
2020-03-161,3491,3741,3031,31084,6001,310
2020-03-131,2991,3521,2461,295147,7001,295
2020-03-121,4451,4691,4021,41999,4001,419
2020-03-111,5201,5481,4971,50279,1001,502
2020-03-101,4401,5261,4151,512106,7001,512
2020-03-091,5591,5831,5001,521126,4001,521
2020-03-061,6851,6851,6161,62293,0001,622
2020-03-051,7621,7621,7011,71056,2001,710
2020-03-041,7361,7551,7191,73357,4001,733
2020-03-031,8691,8741,7551,75793,5001,757
2020-03-021,7071,8641,7041,814185,0001,814
2020-02-281,7651,7981,7161,749225,2001,749
2020-02-271,9581,9611,8441,868300,0001,868
2020-02-262,0102,0251,9761,987218,7001,987
2020-02-251,9842,0391,9842,019247,7002,019
2020-02-212,1232,1262,0902,093114,8002,093
2020-02-202,1682,1742,1312,13367,9002,133
2020-02-192,1262,1652,1242,15596,0002,155
2020-02-182,2102,2172,1202,120135,4002,120
2020-02-172,2502,2512,2002,200118,0002,200
2020-02-142,2672,2822,2472,26496,0002,264
2020-02-132,2822,2822,2432,267126,2002,267
2020-02-122,2752,2952,2632,29254,5002,292
2020-02-102,2402,2522,2262,24850,6002,248
2020-02-072,2702,2732,2362,24753,3002,247
2020-02-062,2652,2702,2432,24880,1002,248
2020-02-052,2702,2702,2422,24573,3002,245
2020-02-042,2402,2522,2272,24440,0002,244
2020-02-032,2122,2452,1952,242100,8002,242
2020-01-312,2202,2552,2152,24367,3002,243
2020-01-302,2752,3022,2362,24091,6002,240
2020-01-292,3312,3312,2832,28475,8002,284
2020-01-282,3602,3762,3262,33898,1002,338
2020-01-272,3882,4232,3592,41451,1002,414
2020-01-242,4322,4482,4092,42152,4002,421
2020-01-232,4782,4782,4392,44948,1002,449
2020-01-222,5342,5392,4782,47851,8002,478
2020-01-212,4872,5302,4762,53050,7002,530
2020-01-202,4712,4892,4572,47028,5002,470
2020-01-172,4882,4932,4332,46168,6002,461
2020-01-162,5302,5362,4702,48746,4002,487
2020-01-152,5062,5672,5012,50879,8002,508
2020-01-142,5552,5802,5042,51783,2002,517
2020-01-102,4842,5482,4842,54877,5002,548
2020-01-092,4502,4932,4492,48442,8002,484
2020-01-082,4272,4562,3842,44148,5002,441
2020-01-072,3732,4712,3722,460108,7002,460
2020-01-062,3562,3772,3362,35054,6002,350

分割・併合履歴 ： なし