KabuInsight

ＳＡＡＦホールディングス

1447
グロース/建設業/SAAF Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13364.0376.0363.0376.0+10.0+2.73%69,600
2026-03-12370.0371.0362.0366.0-5.0-1.35%89,100
2026-03-11370.0380.0366.0371.0+7.0+1.92%157,300
2026-03-10342.0370.0342.0364.0+22.0+6.43%155,300
2026-03-09340.0345.0323.0342.0-5.0-1.44%281,700
2026-03-06350.0363.0347.0347.0-11.0-3.07%137,800
2026-03-05348.0359.0346.0358.0+26.0+7.83%190,800
2026-03-04345.0350.0325.0332.0-20.0-5.68%259,200
2026-03-03417.0417.0345.0352.0-64.0-15.38%713,400
2026-03-02408.0422.0406.0416.0+8.0+1.96%181,600
2026-02-27411.0438.0404.0408.0+3.0+0.74%377,900
2026-02-26406.0412.0397.0405.0-7.0-1.70%214,500
2026-02-25412.0423.0407.0412.00.00.00%156,700
2026-02-24415.0415.0386.0412.0-3.0-0.72%251,500
2026-02-20447.0450.0415.0415.0-35.0-7.78%195,100
2026-02-19450.0458.0446.0450.00.00.00%237,300
2026-02-18444.0457.0438.0450.00.00.00%239,600
2026-02-17456.0465.0449.0450.0-7.0-1.53%411,300
2026-02-16447.0464.0425.0457.0+18.0+4.10%567,500
2026-02-13446.0464.0425.0439.0-15.0-3.30%1,111,600
2026-02-12466.0475.0435.0454.0-12.0-2.58%720,400
2026-02-10433.0468.0432.0466.0+41.0+9.65%1,005,900
2026-02-09409.0434.0405.0425.0+12.0+2.91%431,500
2026-02-06408.0413.0401.0413.0+5.0+1.23%177,500
2026-02-05393.0411.0391.0408.0+15.0+3.82%161,400
2026-02-04383.0393.0380.0393.0+9.0+2.34%150,700
2026-02-03402.0408.0370.0384.0-16.0-4.00%423,100
2026-02-02400.0408.0394.0400.00.00.00%226,600
2026-01-30411.0421.0398.0400.0-16.0-3.85%286,200
2026-01-29412.0419.0397.0416.0+6.0+1.46%255,100
2026-01-28398.0425.0392.0410.0+14.0+3.54%532,300
2026-01-27390.0402.0382.0396.0-2.0-0.50%801,400
2026-01-26329.0407.0319.0398.0+67.0+20.24%2,053,400
2026-01-23304.0334.0302.0331.0+28.0+9.24%460,600
2026-01-22305.0308.0301.0303.0-1.0-0.33%76,800
2026-01-21308.0308.0300.0304.0-4.0-1.30%76,900
2026-01-20313.0313.0298.0308.0-3.0-0.96%165,900
2026-01-19312.0314.0310.0311.00.00.00%57,900
2026-01-16317.0317.0306.0311.0-6.0-1.89%92,800
2026-01-15315.0317.0309.0317.0+3.0+0.96%100,700
2026-01-14305.0315.0303.0314.0+9.0+2.95%167,800
2026-01-13306.0307.0302.0305.0+6.0+2.01%97,800
2026-01-09296.0303.0295.0299.0+4.0+1.36%148,300
2026-01-08290.0297.0287.0295.0+5.0+1.72%66,900
2026-01-07288.0295.0284.0290.0-3.0-1.02%183,300
2026-01-06275.0294.0272.0293.0+22.0+8.12%274,500
2026-01-05270.0273.0265.0271.0+1.0+0.37%72,700
2025-12-30264.0270.0263.0270.0+5.0+1.89%143,200
2025-12-29265.0268.0262.0265.0-1.0-0.38%43,300
2025-12-26270.0270.0260.0266.0-4.0-1.48%134,300
2025-12-25258.0273.0254.0270.0+13.0+5.06%241,800
2025-12-24251.0258.0248.0257.0+8.0+3.21%161,300
2025-12-23246.0253.0246.0249.0+3.0+1.22%82,500
2025-12-22247.0250.0241.0246.0+4.0+1.65%93,800
2025-12-19247.0248.0240.0242.0-7.0-2.81%124,200
2025-12-18245.0250.0245.0249.0-3.0-1.19%53,600
2025-12-17259.0259.0250.0252.0-3.0-1.18%49,900
2025-12-16256.0256.0252.0255.0-4.0-1.54%23,000
2025-12-15252.0260.0252.0259.0+7.0+2.78%93,400
2025-12-12252.0254.0250.0252.0-2.0-0.79%22,700
2025-12-11260.0260.0252.0254.0-6.0-2.31%20,300
2025-12-10261.0261.0256.0260.0-1.0-0.38%36,900
2025-12-09253.0261.0252.0261.0+9.0+3.57%90,500
2025-12-08246.0252.0245.0252.0+6.0+2.44%22,400
2025-12-05245.0247.0243.0246.0+2.0+0.82%20,300
2025-12-04241.0245.0241.0244.0+5.0+2.09%22,300
2025-12-03242.0244.0239.0239.0-5.0-2.05%29,700
2025-12-02253.0253.0243.0244.0-3.0-1.21%36,100
2025-12-01258.0258.0243.0247.0-4.0-1.59%45,500
2025-11-28242.0251.0242.0251.0+8.0+3.29%37,100
2025-11-27244.0244.0242.0243.00.00.00%19,600
2025-11-26240.0243.0239.0243.0+4.0+1.67%37,200
2025-11-25249.0249.0239.0239.0-8.0-3.24%57,100
2025-11-21247.0249.0245.0247.0-2.0-0.80%41,400
2025-11-20253.0254.0248.0249.0-4.0-1.58%26,800
2025-11-19249.0253.0246.0253.0+2.0+0.80%30,500
2025-11-18253.0253.0248.0251.0+2.0+0.80%30,600
2025-11-17271.0271.0248.0249.0-15.0-5.68%117,200
2025-11-14268.0272.0260.0264.0-3.0-1.12%85,700
2025-11-13258.0269.0254.0267.0+10.0+3.89%108,000
2025-11-12255.0262.0252.0257.0+6.0+2.39%80,400
2025-11-11250.0252.0249.0251.0+2.0+0.80%45,000
2025-11-10246.0249.0245.0249.0+4.0+1.63%50,400
2025-11-07243.0247.0242.0245.0+1.0+0.41%24,300
2025-11-06243.0246.0243.0244.00.00.00%16,700
2025-11-05248.0248.0240.0244.0-2.0-0.81%50,300
2025-11-04238.0247.0234.0246.0+7.0+2.93%63,000
2025-10-31241.0243.0238.0239.0-3.0-1.24%31,800
2025-10-30242.0244.0233.0242.0-2.0-0.82%154,400
2025-10-29241.0256.0239.0244.0+5.0+2.09%175,900
2025-10-28243.0243.0238.0239.0-4.0-1.65%17,300
2025-10-27246.0246.0242.0243.0-1.0-0.41%30,200
2025-10-24240.0250.0240.0244.0+7.0+2.95%120,500
2025-10-23237.0240.0237.0237.0-2.0-0.84%20,500
2025-10-22240.0242.0239.0239.0-1.0-0.42%18,800
2025-10-21244.0245.0239.0240.0-4.0-1.64%45,200
2025-10-20230.0245.0230.0244.0+14.0+6.09%125,200
2025-10-17237.0238.0230.0230.0-8.0-3.36%45,100
2025-10-16238.0241.0236.0238.0-2.0-0.83%22,100
2025-10-15234.0240.0234.0240.0+6.0+2.56%41,700
2025-10-14236.0238.0230.0234.0-4.0-1.68%82,300
2025-10-10245.0245.0238.0238.0-7.0-2.86%28,200
2025-10-09239.0245.0238.0245.0+7.0+2.94%67,500
2025-10-08241.0242.0237.0238.0-5.0-2.06%39,200
2025-10-07239.0246.0239.0243.0+3.0+1.25%65,200
2025-10-06242.0242.0236.0240.0+3.0+1.27%52,600
2025-10-03230.0245.0230.0237.0+6.0+2.60%69,200
2025-10-02240.0240.0231.0231.0-5.0-2.12%96,600
2025-10-01244.0244.0236.0236.0-8.0-3.28%66,900
2025-09-30253.0253.0244.0244.0-6.0-2.40%53,300
2025-09-29249.0252.0247.0250.0+1.0+0.40%29,700
2025-09-26250.0254.0248.0249.00.00.00%46,200
2025-09-25250.0251.0244.0249.0+4.0+1.63%81,400
2025-09-24255.0256.0245.0245.0-10.0-3.92%118,100
2025-09-22260.0260.0255.0255.0-5.0-1.92%45,100
2025-09-19256.0260.0256.0260.0+1.0+0.39%16,400
2025-09-18259.0259.0257.0259.00.00.00%18,200
2025-09-17257.0260.0255.0259.0+5.0+1.97%40,700
2025-09-16255.0260.0252.0254.0-3.0-1.17%64,500
2025-09-12265.0265.0257.0257.0——74,800

直近120営業日分を表示