KabuInsight

ＳＦＰホールディングス

3198
プライム/小売業/SFP 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
2026-03-132,107.02,146.02,107.02,136.0+9.0+0.42%40,100
2026-03-122,117.02,133.02,095.02,127.0+7.0+0.33%31,300
2026-03-112,138.02,142.02,111.02,120.0-18.0-0.84%38,600
2026-03-102,148.02,161.02,126.02,138.0+1.0+0.05%50,900
2026-03-092,081.02,140.02,072.02,137.0+9.0+0.42%62,700
2026-03-062,093.02,130.02,079.02,128.0+33.0+1.58%50,800
2026-03-052,072.02,118.02,072.02,095.0+31.0+1.50%61,600
2026-03-042,050.02,080.02,040.02,064.0-19.0-0.91%109,400
2026-03-032,113.02,113.02,073.02,083.0-40.0-1.88%101,300
2026-03-022,160.02,170.02,106.02,123.0-63.0-2.88%105,700
2026-02-272,186.02,186.02,157.02,186.0-5.0-0.23%65,800
2026-02-262,210.02,213.02,184.02,191.0-72.0-3.18%170,800
2026-02-252,296.02,306.02,263.02,263.0-38.0-1.65%123,300
2026-02-242,295.02,305.02,294.02,301.0+1.0+0.04%56,300
2026-02-202,303.02,312.02,298.02,300.0-13.0-0.56%38,400
2026-02-192,310.02,318.02,309.02,313.00.00.00%35,400
2026-02-182,299.02,317.02,291.02,313.0+23.0+1.00%49,600
2026-02-172,279.02,298.02,279.02,290.0+6.0+0.26%33,500
2026-02-162,271.02,288.02,271.02,284.0+7.0+0.31%47,300
2026-02-132,273.02,287.02,271.02,277.0+1.0+0.04%29,700
2026-02-122,269.02,284.02,268.02,276.0+7.0+0.31%32,500
2026-02-102,269.02,275.02,266.02,269.0+4.0+0.18%19,300
2026-02-092,265.02,270.02,256.02,265.0+4.0+0.18%25,900
2026-02-062,264.02,268.02,243.02,261.0+13.0+0.58%32,700
2026-02-052,241.02,259.02,241.02,248.0+7.0+0.31%36,300
2026-02-042,245.02,255.02,240.02,241.0+10.0+0.45%25,300
2026-02-032,235.02,253.02,219.02,231.0+16.0+0.72%32,900
2026-02-022,219.02,236.02,212.02,215.0+1.0+0.05%22,900
2026-01-302,191.02,216.02,188.02,214.0+20.0+0.91%24,500
2026-01-292,218.02,218.02,194.02,194.0-11.0-0.50%39,200
2026-01-282,210.02,221.02,201.02,205.0-6.0-0.27%18,300
2026-01-272,237.02,238.02,211.02,211.0-26.0-1.16%28,500
2026-01-262,221.02,255.02,218.02,237.0+14.0+0.63%35,000
2026-01-232,228.02,240.02,220.02,223.0+4.0+0.18%28,100
2026-01-222,214.02,235.02,214.02,219.0+5.0+0.23%22,700
2026-01-212,232.02,232.02,204.02,214.0-18.0-0.81%22,800
2026-01-202,246.02,260.02,232.02,232.0-14.0-0.62%19,100
2026-01-192,259.02,264.02,246.02,246.0-7.0-0.31%24,900
2026-01-162,231.02,258.02,231.02,253.0+6.0+0.27%27,900
2026-01-152,218.02,263.02,210.02,247.0+27.0+1.22%64,500
2026-01-142,214.02,222.02,201.02,220.0+7.0+0.32%27,700
2026-01-132,220.02,232.02,196.02,213.0+3.0+0.14%45,200
2026-01-092,180.02,211.02,175.02,210.0+37.0+1.70%43,200
2026-01-082,155.02,178.02,152.02,173.0+15.0+0.70%32,400
2026-01-072,139.02,168.02,135.02,158.0+27.0+1.27%36,600
2026-01-062,106.02,137.02,106.02,131.0+34.0+1.62%33,900
2026-01-052,118.02,118.02,086.02,097.0-1.0-0.05%35,800
2025-12-302,090.02,104.02,085.02,098.0+6.0+0.29%36,400
2025-12-292,100.02,106.02,082.02,092.0-18.0-0.85%53,300
2025-12-262,100.02,113.02,091.02,110.0+17.0+0.81%50,100
2025-12-252,101.02,114.02,093.02,093.0+2.0+0.10%49,400
2025-12-242,099.02,100.02,080.02,091.0+11.0+0.53%85,600
2025-12-232,071.02,080.02,071.02,080.0+8.0+0.39%51,900
2025-12-222,100.02,105.02,066.02,072.0-18.0-0.86%61,000
2025-12-192,080.02,095.02,076.02,090.0+14.0+0.67%60,300
2025-12-182,069.02,077.02,059.02,076.0+29.0+1.42%48,600
2025-12-172,069.02,069.02,044.02,047.0-11.0-0.53%28,200
2025-12-162,069.02,069.02,051.02,058.0-2.0-0.10%30,900
2025-12-152,059.02,075.02,059.02,060.0+10.0+0.49%49,200
2025-12-122,043.02,050.02,038.02,050.0+25.0+1.23%42,700
2025-12-112,044.02,046.02,025.02,025.0-19.0-0.93%35,700
2025-12-102,049.02,050.02,038.02,044.0+7.0+0.34%54,100
2025-12-092,050.02,053.02,029.02,037.0+1.0+0.05%26,500
2025-12-082,043.02,047.02,026.02,036.0-3.0-0.15%28,300
2025-12-052,030.02,044.02,020.02,039.0+9.0+0.44%21,800
2025-12-042,029.02,037.02,021.02,030.0+1.0+0.05%35,100
2025-12-032,044.02,044.02,028.02,029.0-14.0-0.69%23,400
2025-12-022,030.02,044.02,023.02,043.0+9.0+0.44%30,300
2025-12-012,035.02,044.02,027.02,034.00.00.00%45,200
2025-11-282,040.02,049.02,032.02,034.0-5.0-0.25%30,700
2025-11-272,052.02,059.02,036.02,039.0-19.0-0.92%43,600
2025-11-262,052.02,065.02,052.02,058.0+8.0+0.39%30,600
2025-11-252,045.02,050.02,029.02,050.0+4.0+0.20%28,900
2025-11-212,016.02,046.02,016.02,046.0+34.0+1.69%34,600
2025-11-202,002.02,019.02,002.02,012.0+10.0+0.50%25,200
2025-11-191,996.02,013.01,993.02,002.0+3.0+0.15%27,300
2025-11-181,998.02,009.01,988.01,999.0-2.0-0.10%31,500
2025-11-172,023.02,034.01,988.02,001.0-42.0-2.06%86,000
2025-11-142,045.02,049.02,036.02,043.0-2.0-0.10%12,000
2025-11-132,023.02,045.02,018.02,045.0+33.0+1.64%19,700
2025-11-122,019.02,037.02,012.02,012.0-7.0-0.35%20,400
2025-11-112,029.02,030.02,014.02,019.0-16.0-0.79%30,900
2025-11-102,030.02,038.02,024.02,035.0+10.0+0.49%21,200
2025-11-072,012.02,033.02,010.02,025.0+13.0+0.65%24,800
2025-11-062,019.02,026.02,000.02,012.0+3.0+0.15%18,600
2025-11-051,998.02,018.01,992.02,009.0+14.0+0.70%30,400
2025-11-042,025.02,025.01,987.01,995.0-26.0-1.29%69,700
2025-10-312,009.02,028.02,006.02,021.0+18.0+0.90%35,200
2025-10-302,027.02,042.02,003.02,003.0-24.0-1.18%55,500
2025-10-292,060.02,060.02,022.02,027.0-39.0-1.89%50,900
2025-10-282,099.02,100.02,061.02,066.0-45.0-2.13%37,900
2025-10-272,099.02,116.02,098.02,111.0+12.0+0.57%23,200
2025-10-242,108.02,112.02,092.02,099.0-9.0-0.43%18,200
2025-10-232,103.02,130.02,086.02,108.0+5.0+0.24%22,100
2025-10-222,091.02,108.02,091.02,103.0+13.0+0.62%24,000
2025-10-212,078.02,091.02,072.02,090.0+17.0+0.82%17,200
2025-10-202,091.02,099.02,060.02,073.0+4.0+0.19%25,900
2025-10-172,060.02,080.02,051.02,069.0+15.0+0.73%21,700
2025-10-162,031.02,062.02,031.02,054.0+21.0+1.03%47,100
2025-10-152,081.02,101.02,033.02,033.0-71.0-3.37%111,600
2025-10-142,086.02,115.02,077.02,104.0+14.0+0.67%36,400
2025-10-102,070.02,095.02,061.02,090.0+19.0+0.92%23,900
2025-10-092,081.02,083.02,069.02,071.0-10.0-0.48%30,300
2025-10-082,090.02,103.02,081.02,081.0-9.0-0.43%18,400
2025-10-072,120.02,120.02,090.02,090.0-27.0-1.28%24,000
2025-10-062,126.02,126.02,091.02,117.0+38.0+1.83%34,200
2025-10-032,077.02,095.02,077.02,079.0+1.0+0.05%22,100
2025-10-022,106.02,106.02,076.02,078.0-28.0-1.33%33,000
2025-10-012,120.02,120.02,092.02,106.0-4.0-0.19%50,700
2025-09-302,144.02,144.02,110.02,110.0-34.0-1.59%42,100
2025-09-292,194.02,194.02,144.02,144.0-54.0-2.46%44,200
2025-09-262,193.02,200.02,182.02,198.00.00.00%28,900
2025-09-252,193.02,198.02,183.02,198.0+5.0+0.23%25,300
2025-09-242,195.02,196.02,177.02,193.0-3.0-0.14%18,500
2025-09-222,188.02,200.02,185.02,196.0+11.0+0.50%22,700
2025-09-192,181.02,190.02,168.02,185.0+4.0+0.18%20,400
2025-09-182,191.02,193.02,169.02,181.0-10.0-0.46%23,300
2025-09-172,204.02,214.02,183.02,191.0-27.0-1.22%26,200
2025-09-162,195.02,219.02,189.02,218.0+22.0+1.00%39,100
2025-09-122,189.02,198.02,185.02,196.0——30,200

直近120営業日分を表示