[3198 東証2部] SFPホールディングス 日足 時系列データ

[3198 東証2部] SFPホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152276.002276.002240.002270.0053600121017700
2017-12-142245.002305.002244.002276.00144800329962100
2017-12-132235.002275.002210.002247.00111400250132700
2017-12-122205.002230.002193.002230.0084400186779800
2017-12-112152.002229.002152.002219.00137100301674400
2017-12-082150.002165.002112.002140.0085800183676400
2017-12-072065.002167.002065.002150.00224800477886300
2017-12-062079.002079.002030.002050.00105700217565100
2017-12-051998.002096.001997.002085.00144100295004700
2017-12-042022.002027.001976.001980.0090500180845200
2017-12-011947.002028.001947.002020.00235300469812900
2017-11-301945.001947.001929.001940.003520068174100
2017-11-291945.001947.001927.001942.003030058768800
2017-11-281950.001950.001927.001930.002870055556800
2017-11-271960.001963.001942.001946.004490087656400
2017-11-241955.001961.001935.001960.0066500129671500
2017-11-221945.001948.001893.001914.004970095465000
2017-11-211949.001951.001933.001943.002490048364600
2017-11-201948.001951.001926.001938.004650090321300
2017-11-171938.001957.001937.001948.004340084444700
2017-11-161900.001945.001897.001929.004880093996600
2017-11-151926.001933.001879.001897.0066200126095600
2017-11-141950.001951.001925.001933.004260082519900
2017-11-131961.001961.001948.001951.001940037912900
2017-11-101934.001960.001925.001960.004930096063800
2017-11-091931.001969.001907.001936.0075700146807400
2017-11-081955.001973.001937.001944.0069600136100200
2017-11-071974.001982.001949.001955.0069600136580200
2017-11-061923.001990.001923.001974.00143400282137600
2017-11-021875.001923.001874.001910.0083900159386100
2017-11-011843.001877.001842.001873.0080800149822500
2017-10-311825.001846.001818.001846.005400098990800
2017-10-301810.001825.001808.001825.002980054173400
2017-10-271803.001811.001794.001808.002950053246900
2017-10-261791.001800.001783.001786.002560045865200
2017-10-251819.001819.001783.001783.003850069251100
2017-10-241823.001823.001807.001807.002990054276600
2017-10-231791.001820.001791.001806.004790086644300
2017-10-201821.001827.001788.001790.0061000110134000
2017-10-191810.001834.001810.001816.0064900118266100
2017-10-181838.001851.001809.001809.00109200199988900
2017-10-171820.001840.001788.001815.00150800274468800
2017-10-161799.001799.001764.001778.00109500195059300
2017-10-131749.001749.001735.001747.003430059781900
2017-10-121745.001747.001730.001740.002520043820100
2017-10-111739.001747.001732.001743.003200055617900
2017-10-101739.001744.001732.001739.002080036163100
2017-10-061753.001753.001736.001746.002500043602700
2017-10-051742.001754.001738.001749.003640063499200
2017-10-041770.001775.001743.001748.002590045459400
2017-10-031780.001789.001766.001776.003380060083600
2017-10-021755.001778.001752.001778.004960087607600
2017-09-291745.001753.001741.001753.001670029193300
2017-09-281755.001755.001731.001745.001720029988700
2017-09-271731.001755.001731.001754.003150054949700
2017-09-261719.001731.001711.001731.002990051500600
2017-09-251738.001745.001709.001719.0067000115576400
2017-09-221759.001759.001726.001746.0074700130434700
2017-09-211754.001763.001753.001763.0078900138710500
2017-09-201735.001752.001732.001752.0096300167850200
2017-09-191718.001731.001716.001726.004590079148500
2017-09-151704.001719.001704.001718.002210037866500
2017-09-141726.001726.001712.001715.001320022655600
2017-09-131735.001735.001720.001726.001480025556000
2017-09-121735.001744.001726.001733.002060035751100
2017-09-111717.001735.001716.001733.0061400106093600
2017-09-081716.001720.001699.001719.004930084562700
2017-09-071700.001719.001700.001716.004440076048700
2017-09-061660.001700.001651.001686.0086000144497000
2017-09-051692.001696.001669.001680.005870098829000
2017-09-041720.001720.001684.001703.004550077341700
2017-09-011702.001729.001702.001726.0087200149900100
2017-08-311684.001706.001678.001702.0059700101189200
2017-08-301665.001674.001665.001673.003420057088800
2017-08-291674.001678.001652.001663.00113500189241600
2017-08-281715.001730.001712.001727.0097100167197800
2017-08-251712.001719.001706.001709.005500094125800
2017-08-241734.001734.001711.001715.004430076263100
2017-08-231741.001743.001735.001736.003070053404700
2017-08-221741.001743.001738.001738.002300040031100
2017-08-211750.001750.001741.001741.002840049549200
2017-08-181738.001746.001735.001746.003110054176100
2017-08-171745.001754.001737.001752.004480078282400
2017-08-161739.001752.001733.001743.005050088168200
2017-08-151744.001747.001733.001738.004380076224200
2017-08-141730.001750.001723.001744.004730082075800
2017-08-101750.001753.001744.001746.005100089202500
2017-08-091743.001753.001741.001750.005610098004400
2017-08-081755.001759.001742.001753.005390094408000
2017-08-071762.001764.001753.001759.003040053511600
2017-08-041730.001764.001726.001761.004540079629100
2017-08-031736.001756.001736.001745.003070053595400
2017-08-021710.001741.001710.001736.004380075806600
2017-08-011732.001765.001713.001722.0076400132711900
2017-07-311778.001778.001740.001740.0057900101586600
2017-07-281741.001782.001740.001779.0096700171215400
2017-07-271766.001766.001726.001741.0091000159242500
2017-07-261748.001774.001741.001766.00118800208543800
2017-07-251700.001751.001698.001745.00128800222664300
2017-07-241649.001700.001648.001700.00148300249583200
2017-07-211610.001650.001603.001648.00114900187026800
2017-07-201599.001613.001595.001613.0085700137724600
2017-07-191597.001610.001571.001608.0097900156072700
2017-07-181599.001622.001591.001597.00170100273456300
2017-07-141609.001615.001572.001610.00553400884362200
2017-07-131479.001479.001467.001469.003120045909000
2017-07-121470.001480.001467.001478.006610097488700
2017-07-111472.001472.001466.001470.003370049520200
2017-07-101472.001472.001466.001469.002950043344500
2017-07-071475.001475.001466.001469.002710039855200
2017-07-061473.001476.001468.001476.003390049884400
2017-07-051474.001477.001465.001474.002610038387200
2017-07-041480.001488.001470.001474.004150061393400
2017-07-031462.001476.001462.001476.004830071003700
2017-06-301448.001456.001447.001456.002600037709500
2017-06-291448.001451.001445.001448.002080030112100
2017-06-281449.001450.001445.001448.002400034737600
2017-06-271449.001449.001445.001447.001560022574000
2017-06-261450.001450.001443.001445.001970028491300
2017-06-231444.001445.001440.001445.001300018752200
2017-06-221445.001445.001440.001440.001570022646800
2017-06-211444.001445.001440.001441.001590022940200
2017-06-201446.001450.001440.001442.001840026574200
2017-06-191439.001445.001439.001445.001630023505400
2017-06-161443.001445.001430.001439.003920056360900
2017-06-151448.001451.001443.001443.002710039223200
2017-06-141455.001458.001448.001448.002410035007000
2017-06-131462.001462.001447.001451.002940042676500
2017-06-121470.001470.001456.001459.002350034369000
2017-06-091473.001473.001465.001470.001930028330300
2017-06-081470.001473.001466.001468.001260018506400
2017-06-071465.001474.001464.001470.001360019965900
2017-06-061470.001473.001463.001470.003600052885100
2017-06-051467.001472.001465.001466.003510051550800
2017-06-021469.001469.001459.001459.003430050206900
2017-06-011454.001462.001450.001461.003900056818900
2017-05-311452.001454.001448.001452.002420035130500
2017-05-301449.001453.001440.001449.003390049086700
2017-05-291436.001448.001436.001447.003310047758400
2017-05-261440.001441.001431.001434.001990028533600
2017-05-251442.001442.001433.001439.002680038523700
2017-05-241442.001443.001434.001438.001850026602300
2017-05-231440.001444.001434.001434.003190045913500
2017-05-221425.001438.001420.001436.003710053083400
2017-05-191419.001419.001410.001415.005420076605200
2017-05-181420.001422.001415.001420.004210059688200
2017-05-171425.001428.001420.001423.004120058617900
2017-05-161430.001431.001425.001427.002180031130500
2017-05-151430.001431.001421.001429.004480063907500
2017-05-121433.001439.001429.001432.001940027810400
2017-05-111440.001443.001427.001429.003390048592300
2017-05-101447.001450.001434.001435.003880055833500
2017-05-091436.001453.001436.001447.004680067616700
2017-05-081428.001437.001424.001436.004350062196500
2017-05-021424.001429.001421.001423.002640037614500
2017-05-011420.001425.001420.001423.001690024035000
2017-04-281425.001428.001419.001419.001640023321700
2017-04-271425.001429.001420.001428.002380033920100
2017-04-261423.001428.001419.001424.002820040130900
2017-04-251425.001430.001416.001423.002750039167900
2017-04-241430.001430.001418.001424.001910027215900
2017-04-211420.001425.001415.001425.002450034780600
2017-04-201430.001430.001416.001418.001700024208300
2017-04-191407.001428.001406.001428.004640065803600
2017-04-181380.001405.001380.001398.004300059852800
2017-04-171350.001387.001350.001372.00100200136281600
2017-04-141398.001402.001391.001392.001590022207600
2017-04-131391.001401.001390.001401.002460034300000
2017-04-121405.001405.001391.001393.003220044962400
2017-04-111419.001420.001401.001405.001730024422500
2017-04-101401.001421.001401.001412.002690038010500
2017-04-071396.001411.001395.001401.002640037013300
2017-04-061400.001401.001391.001396.003700051602900
2017-04-051396.001407.001395.001401.002100029378600
2017-04-041402.001408.001395.001396.005440076153300
2017-04-031414.001416.001399.001403.0083200116853900
2017-03-311420.001425.001414.001414.003630051444900
2017-03-301431.001433.001415.001416.004980070855900
2017-03-291435.001435.001427.001431.003630051951700
2017-03-281440.001440.001431.001435.002940042185600
2017-03-271444.001444.001435.001435.003100044610900
2017-03-241440.001446.001437.001445.003060044072800
2017-03-231441.001448.001440.001442.002920042129900
2017-03-221442.001447.001440.001441.003120044987600
2017-03-211445.001450.001442.001447.002620037898100
2017-03-171443.001446.001442.001442.002770039982600
2017-03-161445.001447.001442.001447.001730024986300
2017-03-151450.001452.001445.001445.002080030118400
2017-03-141455.001455.001445.001445.002000028966500
2017-03-131450.001457.001446.001446.002380034537600
2017-03-101450.001451.001443.001446.001920027788600
2017-03-091443.001449.001443.001444.001580022826000
2017-03-081448.001448.001443.001447.002070029925700
2017-03-071448.001449.001446.001448.001300018818100
2017-03-061450.001451.001444.001447.002250032576000
2017-03-031457.001457.001447.001450.002420035116700
2017-03-021447.001458.001445.001457.003880056327500
2017-03-011445.001448.001440.001444.003330048033900
2017-02-281442.001449.001442.001442.003020043646900
2017-02-271456.001456.001440.001440.006370092190700
2017-02-241457.001462.001451.001456.00119000173421700
2017-02-231499.001500.001495.001500.00124900186974600
2017-02-221499.001500.001495.001497.006040090436200
2017-02-211501.001502.001497.001498.0074400111572300
2017-02-201510.001510.001500.001502.006150092499600
2017-02-171510.001513.001506.001509.003540053442500
2017-02-161514.001520.001508.001508.005430082188100
2017-02-151510.001513.001508.001513.004090061790400
2017-02-141507.001513.001500.001505.004990075248200
2017-02-131502.001507.001500.001501.003780056813600
2017-02-101500.001503.001496.001497.003710055613800
2017-02-091490.001503.001490.001496.005080076081600
2017-02-081493.001493.001489.001490.001950029065100
2017-02-071493.001493.001485.001493.002600038735900
2017-02-061490.001493.001485.001493.003070045696100
2017-02-031486.001493.001480.001481.004150061620000
2017-02-021497.001497.001483.001486.003640054241700
2017-02-011488.001493.001482.001491.002950043882700
2017-01-311495.001500.001485.001493.005150076900400
2017-01-301487.001500.001478.001500.0071800107028500
2017-01-271480.001482.001472.001478.006370094156800
2017-01-261440.001470.001437.001470.0089600130713300
2017-01-251440.001440.001430.001433.005470078393200
2017-01-241435.001437.001432.001433.002830040603000
2017-01-231445.001445.001431.001431.006470093017700
2017-01-201436.001438.001426.001430.004070058223800
2017-01-191435.001439.001423.001426.005790082826100
2017-01-181413.001425.001410.001423.006560092959900
2017-01-171441.001443.001406.001409.00194500276638700
2017-01-161450.001470.001431.001436.00537200777324800
2017-01-131518.001528.001518.001523.003460052670700
2017-01-121522.001526.001518.001519.003770057347300
2017-01-111525.001527.001518.001520.004690071422200
2017-01-101515.001528.001512.001517.006160093490600
2017-01-061505.001512.001496.001508.0067900102089400
2017-01-051494.001509.001490.001507.006480097088500
2017-01-041492.001498.001486.001494.004440066297400
2016-12-301496.001496.001480.001482.004170061961500
2016-12-291493.001493.001481.001482.004020059696700
2016-12-281490.001497.001488.001497.003640054347300
2016-12-271473.001493.001472.001487.005850086585600
2016-12-261473.001476.001471.001471.005360078948600
2016-12-221482.001482.001470.001473.002960043667200
2016-12-211484.001485.001476.001481.002960043819500
2016-12-201490.001490.001480.001483.002760040960200
2016-12-191480.001483.001476.001480.002670039495000
2016-12-161490.001492.001475.001476.003640053938000
2016-12-151486.001490.001481.001483.002770041156300
2016-12-141496.001496.001483.001483.003050045400200
2016-12-131480.001497.001480.001497.003290048926900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter