日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

スギホールディングス(7649)の株価時系列情報

スギホールディングス(7649)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 2,205 2,215 2,195 2,200 69,400
2006/12/28 2,240 2,250 2,205 2,220 145,200
2006/12/27 2,245 2,245 2,205 2,235 119,100
2006/12/26 2,195 2,240 2,185 2,235 139,500
2006/12/25 2,200 2,205 2,180 2,200 163,100
2006/12/22 2,220 2,220 2,190 2,205 158,700
2006/12/21 2,210 2,230 2,205 2,225 239,900
2006/12/20 2,165 2,205 2,160 2,205 319,500
2006/12/19 2,165 2,165 2,150 2,165 279,100
2006/12/18 2,145 2,170 2,145 2,160 234,300
2006/12/15 2,130 2,135 2,105 2,125 205,600
2006/12/14 2,100 2,130 2,090 2,130 218,000
2006/12/13 2,095 2,105 2,080 2,100 256,500
2006/12/12 2,100 2,100 2,085 2,095 166,300
2006/12/11 2,095 2,100 2,085 2,100 256,100
2006/12/08 2,100 2,120 2,085 2,090 292,400
2006/12/07 2,100 2,110 2,080 2,100 237,300
2006/12/06 2,080 2,080 2,035 2,070 323,100
2006/12/05 2,105 2,110 2,080 2,085 222,300
2006/12/04 2,125 2,130 2,105 2,130 134,000
2006/12/01 2,135 2,140 2,110 2,120 119,400
2006/11/30 2,120 2,135 2,105 2,130 167,200
2006/11/29 2,130 2,135 2,100 2,115 207,700
2006/11/28 2,060 2,145 2,050 2,130 285,800
2006/11/27 2,010 2,065 1,998 2,060 337,300
2006/11/24 2,000 2,010 1,971 1,992 608,100
2006/11/22 1,861 2,045 1,861 1,971 1,358,100
2006/11/21 1,945 1,949 1,830 1,831 461,800
2006/11/20 2,000 2,005 1,942 1,945 228,800
2006/11/17 2,015 2,015 1,991 2,000 230,400
2006/11/16 2,020 2,035 2,020 2,020 126,300
2006/11/15 2,050 2,055 2,020 2,020 117,100
2006/11/14 2,000 2,045 1,996 2,025 247,700
2006/11/13 2,010 2,035 2,000 2,000 123,600
2006/11/10 2,035 2,040 2,005 2,010 120,200
2006/11/09 2,050 2,075 2,045 2,050 108,700
2006/11/08 2,100 2,100 2,065 2,070 88,900
2006/11/07 2,095 2,110 2,090 2,100 98,800
2006/11/06 2,085 2,130 2,070 2,115 81,400
2006/11/02 2,120 2,125 2,085 2,110 137,600
2006/11/01 2,120 2,130 2,100 2,125 73,000
2006/10/31 2,120 2,140 2,115 2,120 78,900
2006/10/30 2,100 2,135 2,080 2,115 193,800
2006/10/27 2,160 2,160 2,120 2,150 117,000
2006/10/26 2,160 2,170 2,130 2,165 108,700
2006/10/25 2,190 2,210 2,160 2,185 166,700
2006/10/24 2,125 2,180 2,120 2,180 167,200
2006/10/23 2,120 2,140 2,110 2,135 302,900
2006/10/20 2,110 2,135 2,110 2,115 122,800
2006/10/19 2,090 2,110 2,085 2,100 132,500
2006/10/18 2,055 2,090 2,055 2,080 108,800
2006/10/17 2,085 2,090 2,060 2,070 70,500
2006/10/16 2,015 2,110 2,010 2,080 338,400
2006/10/13 1,980 2,010 1,978 1,988 269,600
2006/10/12 2,000 2,020 1,969 1,971 152,600
2006/10/11 2,055 2,060 2,005 2,005 112,900
2006/10/10 2,050 2,070 2,050 2,060 105,200
2006/10/06 2,050 2,065 2,035 2,055 114,600
2006/10/05 2,040 2,075 2,040 2,055 180,700
2006/10/04 2,050 2,065 2,025 2,025 178,900
2006/10/03 2,085 2,100 2,050 2,055 186,300
2006/10/02 2,100 2,110 2,030 2,060 385,900
2006/09/29 2,110 2,140 2,105 2,110 60,900
2006/09/28 2,100 2,125 2,095 2,095 134,100
2006/09/27 2,090 2,105 2,090 2,095 81,100
2006/09/26 2,100 2,130 2,085 2,095 167,000
2006/09/25 2,075 2,100 2,050 2,100 173,600
2006/09/22 2,065 2,100 2,060 2,085 76,200
2006/09/21 2,100 2,105 2,070 2,090 73,300
2006/09/20 2,095 2,110 2,090 2,100 159,700
2006/09/19 2,105 2,130 2,080 2,095 117,600
2006/09/15 2,105 2,145 2,100 2,105 91,000
2006/09/14 2,150 2,150 2,115 2,115 29,700
2006/09/13 2,130 2,150 2,120 2,120 107,600
2006/09/12 2,120 2,145 2,100 2,110 106,700
2006/09/11 2,165 2,180 2,105 2,115 109,000
2006/09/08 2,170 2,180 2,150 2,165 160,200
2006/09/07 2,250 2,260 2,200 2,210 85,500
2006/09/06 2,280 2,300 2,270 2,275 53,300
2006/09/05 2,295 2,315 2,285 2,300 50,100
2006/09/04 2,280 2,300 2,270 2,295 49,500
2006/09/01 2,290 2,295 2,280 2,290 58,700
2006/08/31 2,275 2,325 2,270 2,315 66,300
2006/08/30 2,290 2,295 2,270 2,275 38,200
2006/08/29 2,255 2,285 2,255 2,280 29,700
2006/08/28 2,270 2,295 2,260 2,260 78,000
2006/08/25 2,330 2,335 2,320 2,335 152,700
2006/08/24 2,325 2,340 2,300 2,335 63,300
2006/08/23 2,355 2,355 2,320 2,330 59,300
2006/08/22 2,390 2,395 2,355 2,370 67,700
2006/08/21 2,400 2,430 2,375 2,380 108,000
2006/08/18 2,320 2,385 2,320 2,375 126,800
2006/08/17 2,300 2,330 2,295 2,320 96,300
2006/08/16 2,240 2,270 2,240 2,265 76,900
2006/08/15 2,230 2,240 2,205 2,220 52,100
2006/08/14 2,125 2,240 2,120 2,230 96,800
2006/08/11 2,160 2,165 2,110 2,125 80,300
2006/08/10 2,155 2,165 2,120 2,165 54,600
2006/08/09 2,170 2,170 2,080 2,170 131,400
2006/08/08 2,170 2,180 2,135 2,175 46,700
2006/08/07 2,180 2,195 2,145 2,160 94,500
2006/08/04 2,175 2,180 2,160 2,170 71,600
2006/08/03 2,130 2,170 2,125 2,155 91,700
2006/08/02 2,105 2,125 2,085 2,115 38,400
2006/08/01 2,115 2,130 2,090 2,110 66,500
2006/07/31 2,125 2,130 2,100 2,115 85,400
2006/07/28 2,105 2,110 2,050 2,085 122,800
2006/07/27 2,025 2,130 2,015 2,100 258,500
2006/07/26 2,050 2,060 2,005 2,015 83,500
2006/07/25 2,025 2,050 2,010 2,035 69,900
2006/07/24 2,040 2,040 1,990 2,020 70,300
2006/07/21 2,035 2,045 2,020 2,035 38,200
2006/07/20 2,040 2,050 1,994 2,050 138,300
2006/07/19 1,991 2,005 1,971 1,983 228,100
2006/07/18 2,015 2,020 1,985 1,990 222,300
2006/07/14 1,999 2,040 1,968 1,985 155,300
2006/07/13 2,030 2,060 1,981 2,015 194,600
2006/07/12 2,090 2,090 2,030 2,045 272,900
2006/07/11 2,165 2,175 2,050 2,125 365,600
2006/07/10 2,215 2,220 2,165 2,205 278,900
2006/07/07 2,350 2,385 2,275 2,305 186,900
2006/07/06 2,370 2,370 2,270 2,310 140,200
2006/07/05 2,370 2,395 2,350 2,380 101,100
2006/07/04 2,370 2,390 2,345 2,375 101,800
2006/07/03 2,275 2,375 2,260 2,330 137,700
2006/06/30 2,135 2,280 2,135 2,270 233,000
2006/06/29 2,165 2,180 2,115 2,120 167,300
2006/06/28 2,165 2,185 2,150 2,165 122,000
2006/06/27 2,170 2,205 2,165 2,185 71,300
2006/06/26 2,180 2,185 2,160 2,175 55,100
2006/06/23 2,220 2,220 2,190 2,195 81,200
2006/06/22 2,185 2,220 2,175 2,220 134,000
2006/06/21 2,215 2,215 2,150 2,155 83,800
2006/06/20 2,225 2,225 2,140 2,160 81,400
2006/06/19 2,250 2,290 2,215 2,225 177,000
2006/06/16 2,200 2,205 2,175 2,185 145,400
2006/06/15 2,105 2,130 2,080 2,105 86,100
2006/06/14 2,030 2,105 2,030 2,075 100,900
2006/06/13 2,140 2,145 2,070 2,070 69,200
2006/06/12 2,080 2,145 2,065 2,140 79,800
2006/06/09 2,060 2,135 2,055 2,095 139,100
2006/06/08 2,110 2,130 2,020 2,050 105,300
2006/06/07 2,120 2,210 2,105 2,150 115,700
2006/06/06 2,220 2,220 2,180 2,200 80,500
2006/06/05 2,265 2,295 2,230 2,260 59,500
2006/06/02 2,245 2,280 2,180 2,270 134,900
2006/06/01 2,305 2,315 2,235 2,240 103,900
2006/05/31 2,300 2,330 2,290 2,295 97,200
2006/05/30 2,385 2,385 2,335 2,340 52,600
2006/05/29 2,400 2,400 2,345 2,365 70,200
2006/05/26 2,395 2,415 2,325 2,365 88,100
2006/05/25 2,370 2,380 2,345 2,370 115,400
2006/05/24 2,330 2,360 2,320 2,340 113,200
2006/05/23 2,365 2,380 2,320 2,330 148,000
2006/05/22 2,485 2,545 2,405 2,420 231,100
2006/05/19 2,365 2,450 2,335 2,445 209,200
2006/05/18 2,380 2,405 2,320 2,400 155,600
2006/05/17 2,405 2,415 2,285 2,415 366,200
2006/05/16 2,485 2,485 2,330 2,385 394,600
2006/05/15 2,480 2,500 2,455 2,485 215,500
2006/05/12 2,560 2,560 2,500 2,520 197,300
2006/05/11 2,615 2,615 2,580 2,585 201,800
2006/05/10 2,630 2,630 2,595 2,610 259,100
2006/05/09 2,645 2,650 2,590 2,610 218,300
2006/05/08 2,605 2,650 2,590 2,645 399,000
2006/05/02 2,605 2,625 2,555 2,585 310,700
2006/05/01 2,655 2,665 2,575 2,635 271,600
2006/04/28 2,705 2,720 2,645 2,670 233,100
2006/04/27 2,735 2,745 2,710 2,730 157,300
2006/04/26 2,760 2,785 2,730 2,735 175,500
2006/04/25 2,765 2,790 2,745 2,760 374,500
2006/04/24 2,840 2,840 2,745 2,755 308,000
2006/04/21 2,940 2,940 2,865 2,880 230,500
2006/04/20 2,955 2,970 2,900 2,920 233,900
2006/04/19 2,910 3,050 2,910 2,975 343,000
2006/04/18 2,890 2,920 2,855 2,890 327,100
2006/04/17 3,020 3,020 2,890 2,910 352,800
2006/04/14 3,040 3,040 2,915 2,970 258,100
2006/04/13 3,020 3,020 2,855 2,960 329,200
2006/04/12 3,040 3,050 3,000 3,010 114,000
2006/04/11 3,110 3,110 3,020 3,050 185,200
2006/04/10 3,070 3,120 3,010 3,120 323,600
2006/04/07 2,970 3,160 2,960 3,100 412,900
2006/04/06 2,975 2,975 2,900 2,930 135,500
2006/04/05 2,945 2,990 2,875 2,900 268,000
2006/04/04 2,890 2,930 2,875 2,915 223,600
2006/04/03 2,745 2,885 2,705 2,865 396,700
2006/03/31 2,770 2,845 2,750 2,825 303,800
2006/03/30 2,770 2,770 2,730 2,750 189,200
2006/03/29 2,750 2,770 2,715 2,770 97,400
2006/03/28 2,780 2,780 2,690 2,730 87,200
2006/03/27 2,735 2,775 2,720 2,745 148,800
2006/03/24 2,795 2,820 2,725 2,760 320,300
2006/03/23 2,700 2,800 2,680 2,755 300,800
2006/03/22 2,655 2,680 2,620 2,670 171,700
2006/03/20 2,650 2,695 2,610 2,660 267,900
2006/03/17 2,695 2,730 2,640 2,670 165,100
2006/03/16 2,800 2,800 2,670 2,680 200,700
2006/03/15 2,850 2,860 2,780 2,790 106,400
2006/03/14 2,825 2,850 2,750 2,785 127,600
2006/03/13 2,835 2,880 2,765 2,820 237,600
2006/03/10 2,735 2,820 2,705 2,810 437,100
2006/03/09 2,620 2,715 2,615 2,695 540,100
2006/03/08 2,535 2,635 2,505 2,590 552,500
2006/03/07 2,480 2,520 2,440 2,495 316,800
2006/03/06 2,575 2,575 2,415 2,485 506,600
2006/03/03 2,545 2,595 2,500 2,570 316,000
2006/03/02 2,700 2,700 2,510 2,575 434,600
2006/03/01 2,700 2,755 2,680 2,700 347,200
2006/02/28 2,725 2,835 2,695 2,730 241,300
2006/02/27 2,810 2,895 2,725 2,725 330,100
2006/02/24 2,810 2,850 2,750 2,805 297,600
2006/02/23 2,775 2,815 2,670 2,745 294,000
2006/02/23 1 -> 2.00 分割
2006/02/22 5,510 5,740 5,460 5,650 232,000
2006/02/21 5,010 5,550 5,010 5,510 361,000
2006/02/20 5,380 5,430 5,060 5,080 221,400
2006/02/17 5,600 5,600 5,380 5,440 189,500
2006/02/16 5,840 5,840 5,670 5,710 114,600
2006/02/15 6,000 6,100 5,740 5,840 155,700
2006/02/14 5,700 6,030 5,400 5,950 413,000
2006/02/13 6,150 6,150 5,760 5,810 215,300
2006/02/10 6,370 6,370 6,100 6,130 318,600
2006/02/09 6,430 6,500 6,330 6,380 384,700
2006/02/08 6,540 6,540 6,230 6,230 248,000
2006/02/07 6,610 6,640 6,520 6,530 231,200
2006/02/06 6,600 6,750 6,580 6,620 279,100
2006/02/03 6,580 6,590 6,550 6,590 510,300
2006/02/02 6,650 6,650 6,560 6,590 625,000
2006/02/01 6,800 6,890 6,650 6,720 224,200
2006/01/31 6,650 7,080 6,630 6,890 256,500
2006/01/30 6,490 6,680 6,480 6,540 126,800
2006/01/27 6,400 6,450 6,300 6,390 79,100
2006/01/26 6,150 6,230 6,100 6,180 155,800
2006/01/25 6,030 6,200 6,020 6,140 142,100
2006/01/24 5,580 5,880 5,470 5,820 215,200
2006/01/23 6,030 6,140 5,680 5,680 113,300
2006/01/20 6,470 6,480 5,910 6,010 151,100
2006/01/19 5,900 6,470 5,820 6,310 224,500
2006/01/18 6,120 6,120 5,620 5,810 336,500
2006/01/17 6,960 6,990 6,600 6,620 115,800
2006/01/16 6,720 7,000 6,690 6,990 117,300
2006/01/13 6,580 6,690 6,500 6,620 220,600
2006/01/12 6,610 6,660 6,280 6,600 455,700
2006/01/11 6,840 6,840 6,640 6,810 421,000
2006/01/10 5,850 5,920 5,810 5,840 73,800
2006/01/06 5,690 5,850 5,640 5,800 56,500
2006/01/05 5,640 5,700 5,630 5,650 52,300
2006/01/04 5,660 5,740 5,600 5,630 46,700

このページの先頭へ