KabuInsight

サッポロホールディングス

2501
プライム/食料品/SAPPORO HOLDINGS LIMITED
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
2026-03-131,592.51,621.01,592.51,612.0+0.5+0.03%1,269,500
2026-03-121,639.51,650.51,596.01,611.5-59.5-3.56%1,502,500
2026-03-111,702.01,713.01,665.01,671.0-10.5-0.62%1,178,300
2026-03-101,699.51,702.51,660.01,681.5+12.0+0.72%1,280,200
2026-03-091,630.01,680.01,628.01,669.5+3.5+0.21%1,357,300
2026-03-061,685.01,686.01,627.01,666.0-21.0-1.24%1,268,100
2026-03-051,748.01,778.51,687.01,687.0-29.5-1.72%1,617,500
2026-03-041,728.51,735.01,693.51,716.5-30.0-1.72%1,233,200
2026-03-031,743.01,757.51,714.01,746.5-21.5-1.22%879,500
2026-03-021,775.01,798.01,748.51,768.0-7.0-0.39%1,070,800
2026-02-271,750.01,784.51,734.01,775.0+41.5+2.39%1,323,800
2026-02-261,693.01,740.01,691.01,733.5+38.0+2.24%1,092,600
2026-02-251,729.51,730.01,686.51,695.5-37.0-2.14%1,062,900
2026-02-241,721.51,749.51,719.01,732.5-2.0-0.12%814,400
2026-02-201,749.01,754.01,720.01,734.5-37.0-2.09%1,026,400
2026-02-191,725.01,790.51,706.01,771.5+32.0+1.84%1,267,600
2026-02-181,735.51,749.51,714.01,739.5+4.5+0.26%1,020,100
2026-02-171,769.01,775.51,698.51,735.0-26.0-1.48%1,664,300
2026-02-161,884.01,908.01,750.51,761.0-119.5-6.35%2,686,700
2026-02-131,762.51,883.01,744.01,880.5+123.5+7.03%3,601,900
2026-02-121,750.01,779.01,726.51,757.0+25.0+1.44%1,477,400
2026-02-101,743.01,768.01,728.01,732.0-11.0-0.63%1,317,000
2026-02-091,730.01,766.01,715.51,743.0+35.5+2.08%1,828,200
2026-02-061,700.01,723.01,692.51,707.5+13.0+0.77%1,372,900
2026-02-051,668.51,703.51,663.51,694.5+66.0+4.05%1,848,200
2026-02-041,643.01,648.51,628.01,628.5-12.5-0.76%1,496,800
2026-02-031,643.01,660.01,627.01,641.0-10.5-0.64%1,444,700
2026-02-021,643.01,669.51,639.01,651.5+12.5+0.76%2,297,700
2026-01-301,585.01,646.01,584.51,639.0+48.5+3.05%5,217,500
2026-01-291,641.51,654.51,589.01,590.5-77.5-4.65%4,675,700
2026-01-281,687.01,699.01,667.01,668.0-35.5-2.08%1,697,400
2026-01-271,714.01,731.01,697.01,703.5-21.0-1.22%1,622,400
2026-01-261,687.51,734.51,677.01,724.5+30.5+1.80%2,141,800
2026-01-231,666.01,698.51,624.01,694.0+22.0+1.32%1,562,500
2026-01-221,673.01,680.01,651.51,672.0-11.5-0.68%1,748,300
2026-01-211,698.01,699.51,650.01,683.5-11.0-0.65%1,537,200
2026-01-201,635.01,703.51,622.01,694.5+53.5+3.26%2,043,900
2026-01-191,578.01,653.51,571.51,641.0+72.5+4.62%2,215,700
2026-01-161,562.51,579.01,553.51,568.5+12.5+0.80%2,257,300
2026-01-151,500.01,557.01,499.51,556.0+57.5+3.84%1,857,800
2026-01-141,510.51,522.51,492.01,498.5-4.5-0.30%1,560,200
2026-01-131,485.51,524.01,467.01,503.0+16.0+1.08%2,276,700
2026-01-091,503.01,513.01,483.01,487.0-28.5-1.88%2,385,500
2026-01-081,546.51,553.01,501.01,515.5-47.0-3.01%2,853,000
2026-01-071,600.01,628.01,561.01,562.5-118.0-7.02%3,222,800
2026-01-061,650.01,687.01,637.01,680.5+16.0+0.96%1,697,900
2026-01-051,690.51,715.01,652.51,664.5-21.5-1.28%1,741,200
2025-12-301,705.01,722.51,686.01,686.0-16.0-0.94%1,821,600
2025-12-291,639.01,709.01,622.51,702.0+47.8+2.89%1,907,400
2025-12-261,634.61,654.21,614.81,654.2+40.2+2.49%2,298,500
2025-12-251,635.21,635.81,593.01,614.0-4.4-0.27%2,669,500
2025-12-241,574.01,639.41,572.21,618.4+57.0+3.65%4,363,500
2025-12-231,568.01,584.01,561.41,561.4-9.4-0.60%1,305,000
2025-12-221,613.61,613.61,568.01,570.8-49.4-3.05%1,775,500
2025-12-191,620.01,630.21,612.21,620.2-7.6-0.47%1,015,000
2025-12-181,629.81,637.41,619.61,627.8+7.0+0.43%875,000
2025-12-171,616.41,621.01,594.01,620.8+6.6+0.41%731,000
2025-12-161,615.21,620.01,606.01,614.2-1.0-0.06%478,500
2025-12-151,628.21,631.21,615.21,615.2-4.4-0.27%597,000
2025-12-121,610.01,625.01,610.01,619.6+22.8+1.43%988,500
2025-12-111,622.41,627.41,596.61,596.8-24.2-1.49%800,000
2025-12-101,611.21,621.61,607.81,621.0+13.2+0.82%610,000
2025-12-091,594.01,615.21,588.61,607.8+12.6+0.79%596,000
2025-12-081,596.01,610.01,590.01,595.2+10.0+0.63%851,500
2025-12-051,610.01,629.81,582.41,585.2-24.8-1.54%982,000
2025-12-041,602.41,627.81,597.61,610.0-8.6-0.53%943,000
2025-12-031,617.61,624.21,604.01,618.6-11.4-0.70%774,000
2025-12-021,595.81,639.61,590.01,630.0+33.0+2.07%872,500
2025-12-011,610.01,611.81,572.01,597.0-23.2-1.43%950,500
2025-11-281,629.81,655.41,620.21,620.2-1.8-0.11%947,500
2025-11-271,626.01,627.21,608.01,622.0-12.0-0.73%661,000
2025-11-261,629.01,639.61,620.41,634.0+5.0+0.31%1,000,000
2025-11-251,622.21,633.41,606.61,629.0+8.6+0.53%719,500
2025-11-211,628.41,652.01,618.61,620.4+15.4+0.96%1,441,000
2025-11-201,582.81,617.61,576.21,605.0+12.0+0.75%809,000
2025-11-191,591.41,599.81,575.21,593.0+4.6+0.29%876,500
2025-11-181,623.01,626.01,588.41,588.4-34.4-2.12%1,008,000
2025-11-171,610.01,628.21,593.61,622.8+10.8+0.67%1,378,000
2025-11-141,599.21,612.01,552.21,612.0+42.8+2.73%2,277,000
2025-11-131,589.61,642.41,560.21,569.2-2.6-0.17%4,756,000
2025-11-121,536.81,590.01,494.01,571.8+79.8+5.35%2,811,000
2025-11-111,488.61,493.21,479.61,492.0+3.4+0.23%729,000
2025-11-101,503.81,506.01,478.61,488.6-13.6-0.91%710,500
2025-11-071,488.41,506.01,480.01,502.2+18.8+1.27%848,000
2025-11-061,479.41,499.01,477.61,483.4-4.2-0.28%590,500
2025-11-051,519.01,530.01,474.81,487.6-11.6-0.77%923,500
2025-11-041,486.01,507.61,480.01,499.2+19.2+1.30%1,041,000
2025-10-311,479.61,488.41,473.41,480.0+6.2+0.42%581,000
2025-10-301,441.41,478.01,441.21,473.8+2.4+0.16%1,037,500
2025-10-291,497.61,504.01,461.61,471.4-32.8-2.18%946,500
2025-10-281,492.01,510.01,489.01,504.2-2.6-0.17%676,500
2025-10-271,496.41,518.01,491.61,506.8-5.0-0.33%940,500
2025-10-241,533.41,543.81,495.81,511.8-28.6-1.86%1,041,500
2025-10-231,549.41,554.01,536.21,540.4-9.2-0.59%644,000
2025-10-221,537.41,556.61,536.21,549.6+12.2+0.79%558,500
2025-10-211,551.81,554.81,533.01,537.4-9.2-0.59%539,000
2025-10-201,524.01,548.01,517.61,546.6+30.2+1.99%699,500
2025-10-171,540.01,549.21,509.41,516.4-27.4-1.77%956,000
2025-10-161,538.41,553.01,526.21,543.8+5.4+0.35%882,500
2025-10-151,540.61,597.21,527.61,538.4+27.8+1.84%2,105,500
2025-10-141,454.61,515.01,454.61,510.6+26.6+1.79%1,142,500
2025-10-101,496.01,502.81,455.01,484.0+2.2+0.15%1,013,000
2025-10-091,479.61,487.01,473.61,481.8-4.0-0.27%727,500
2025-10-081,494.61,518.01,485.81,485.8+3.8+0.26%742,000
2025-10-071,473.81,490.01,461.81,482.0+13.8+0.94%729,500
2025-10-061,464.01,473.81,452.01,468.2+21.4+1.48%1,135,000
2025-10-031,396.01,455.61,393.81,446.8+49.6+3.55%1,093,500
2025-10-021,425.61,431.81,396.61,397.2-38.4-2.67%1,003,000
2025-10-011,465.01,467.21,435.61,435.6-42.6-2.88%914,500
2025-09-301,472.01,485.01,461.01,478.2-4.0-0.27%878,000
2025-09-291,509.61,513.01,482.21,482.2-31.2-2.06%874,000
2025-09-261,490.01,518.01,487.81,513.4+33.0+2.23%1,097,000
2025-09-251,477.81,484.01,465.41,480.4+16.4+1.12%899,000
2025-09-241,465.81,479.21,457.01,464.0+7.2+0.49%865,000
2025-09-221,494.81,503.01,451.01,456.8-29.0-1.95%933,000
2025-09-191,493.41,520.61,479.81,485.8-20.0-1.33%3,356,000
2025-09-181,502.01,508.41,487.81,505.8+7.8+0.52%626,500
2025-09-171,509.01,519.81,498.01,498.0-4.8-0.32%728,500
2025-09-161,482.41,504.61,480.01,502.8+12.8+0.86%680,000
2025-09-121,510.01,510.01,477.81,490.0——1,302,000

直近120営業日分を表示