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
2008/12/30 2,470 2,475 2,375 2,385 138,200
2008/12/29 2,495 2,505 2,475 2,490 110,300
2008/12/26 2,490 2,515 2,485 2,505 37,100
2008/12/25 2,505 2,505 2,435 2,475 125,600
2008/12/24 2,570 2,625 2,510 2,525 341,900
2008/12/22 2,485 2,575 2,485 2,550 172,700
2008/12/19 2,420 2,485 2,380 2,440 305,700
2008/12/18 2,365 2,550 2,365 2,460 297,500
2008/12/17 2,480 2,505 2,370 2,390 179,100
2008/12/16 2,575 2,585 2,420 2,440 407,600
2008/12/15 2,415 2,535 2,415 2,510 396,200
2008/12/12 2,340 2,455 2,320 2,385 489,400
2008/12/11 2,270 2,305 2,230 2,305 272,500
2008/12/10 2,130 2,230 2,120 2,195 216,400
2008/12/09 2,155 2,170 2,100 2,135 188,500
2008/12/08 2,155 2,225 2,155 2,170 229,400
2008/12/05 2,150 2,230 2,145 2,190 245,400
2008/12/04 2,120 2,195 2,115 2,190 304,200
2008/12/03 2,075 2,105 2,045 2,105 137,000
2008/12/02 2,045 2,055 2,010 2,025 226,700
2008/12/01 2,035 2,065 2,015 2,050 163,700
2008/11/28 2,080 2,095 2,040 2,075 280,300
2008/11/27 2,075 2,095 2,035 2,090 406,800
2008/11/26 2,025 2,090 2,010 2,070 492,300
2008/11/25 2,100 2,100 1,988 2,075 486,500
2008/11/21 1,901 2,040 1,847 2,030 704,200
2008/11/20 2,010 2,025 1,938 1,945 294,400
2008/11/19 2,045 2,060 2,005 2,040 111,300
2008/11/18 2,005 2,075 2,005 2,045 229,600
2008/11/17 2,050 2,070 1,998 2,040 186,000
2008/11/14 2,150 2,185 1,979 2,005 400,000
2008/11/13 2,100 2,150 2,075 2,090 350,400
2008/11/12 2,235 2,240 2,180 2,200 192,600
2008/11/11 2,260 2,345 2,235 2,290 177,700
2008/11/10 2,300 2,325 2,245 2,270 274,800
2008/11/07 2,280 2,295 2,215 2,235 310,400
2008/11/06 2,350 2,360 2,320 2,335 233,500
2008/11/05 2,455 2,470 2,355 2,395 502,300
2008/11/04 2,495 2,535 2,360 2,455 375,900
2008/10/31 2,325 2,390 2,310 2,335 238,500
2008/10/30 2,445 2,445 2,275 2,365 448,000
2008/10/29 2,430 2,480 2,345 2,445 431,400
2008/10/28 2,060 2,265 2,030 2,230 335,500
2008/10/27 2,150 2,285 2,050 2,105 184,300
2008/10/24 2,370 2,370 2,190 2,200 209,100
2008/10/23 2,315 2,415 2,230 2,415 310,400
2008/10/22 2,400 2,420 2,325 2,325 282,400
2008/10/21 2,645 2,645 2,410 2,475 498,000
2008/10/20 2,545 2,655 2,475 2,640 313,100
2008/10/17 2,590 2,590 2,420 2,465 393,300
2008/10/16 2,400 2,475 2,290 2,430 322,300
2008/10/15 2,420 2,500 2,410 2,500 214,500
2008/10/14 2,505 2,515 2,425 2,460 406,300
2008/10/10 1,960 2,320 1,960 2,230 378,900
2008/10/09 2,200 2,470 2,160 2,310 538,900
2008/10/08 2,640 2,640 2,370 2,390 534,200
2008/10/07 2,685 2,745 2,590 2,635 359,600
2008/10/06 2,810 2,880 2,750 2,760 174,100
2008/10/03 2,825 2,890 2,820 2,830 121,700
2008/10/02 2,895 2,915 2,860 2,870 83,700
2008/10/01 3,020 3,030 2,845 2,895 228,600
2008/09/30 2,930 2,995 2,865 2,980 184,800
2008/09/29 2,945 3,020 2,935 2,970 98,600
2008/09/26 2,920 2,940 2,885 2,905 183,000
2008/09/25 2,855 2,905 2,810 2,890 265,700
2008/09/24 2,850 2,905 2,845 2,865 371,600
2008/09/22 3,060 3,130 2,970 2,970 315,700
2008/09/19 3,030 3,110 3,010 3,060 308,100
2008/09/18 3,000 3,180 2,970 3,180 615,600
2008/09/17 3,020 3,030 2,910 2,920 285,000
2008/09/16 2,810 3,030 2,800 3,020 259,200
2008/09/12 2,880 2,930 2,845 2,870 181,400
2008/09/11 2,890 2,910 2,835 2,840 238,000
2008/09/10 2,875 2,945 2,830 2,930 233,300
2008/09/09 2,935 2,975 2,860 2,870 117,300
2008/09/08 3,040 3,070 2,905 2,920 203,200
2008/09/05 2,865 2,970 2,820 2,955 205,400
2008/09/04 2,875 2,960 2,830 2,905 225,000
2008/09/03 2,935 2,940 2,850 2,870 406,800
2008/09/02 2,950 2,975 2,905 2,930 342,800
2008/09/01 3,110 3,140 3,050 3,050 173,100
2008/08/29 3,130 3,160 3,110 3,160 154,500
2008/08/28 3,140 3,140 3,100 3,130 86,600
2008/08/27 3,150 3,150 3,060 3,130 228,400
2008/08/26 3,140 3,220 3,120 3,140 256,100
2008/08/25 3,140 3,170 3,110 3,140 215,800
2008/08/22 3,130 3,140 3,080 3,100 131,800
2008/08/21 3,140 3,160 3,110 3,120 81,900
2008/08/20 3,130 3,150 3,120 3,150 106,400
2008/08/19 3,180 3,180 3,120 3,150 121,900
2008/08/18 3,220 3,230 3,170 3,170 162,700
2008/08/15 3,210 3,210 3,190 3,210 81,300
2008/08/14 3,190 3,210 3,160 3,200 175,800
2008/08/13 3,200 3,210 3,100 3,200 224,100
2008/08/12 3,200 3,240 3,180 3,220 153,700
2008/08/11 3,180 3,230 3,160 3,210 173,100
2008/08/08 3,080 3,150 3,080 3,140 164,800
2008/08/07 3,120 3,120 3,040 3,080 217,200
2008/08/06 3,110 3,150 3,050 3,140 167,900
2008/08/05 3,110 3,120 3,070 3,100 134,900
2008/08/04 3,130 3,150 3,090 3,110 160,900
2008/08/01 3,020 3,110 3,020 3,090 191,000
2008/07/31 3,100 3,120 3,060 3,070 140,800
2008/07/30 3,010 3,080 3,010 3,070 283,200
2008/07/29 2,950 2,965 2,925 2,950 145,800
2008/07/28 2,985 2,985 2,925 2,950 272,700
2008/07/25 3,010 3,070 3,000 3,010 196,800
2008/07/24 2,955 3,030 2,955 3,030 204,000
2008/07/23 2,955 2,980 2,910 2,930 164,900
2008/07/22 2,860 2,970 2,860 2,950 426,800
2008/07/18 2,815 2,880 2,775 2,820 545,000
2008/07/17 2,940 2,950 2,775 2,820 784,300
2008/07/16 2,925 3,050 2,920 3,010 476,100
2008/07/15 2,915 2,955 2,895 2,930 256,000
2008/07/14 2,935 2,960 2,900 2,920 326,600
2008/07/11 2,880 2,955 2,860 2,930 259,700
2008/07/10 2,880 2,900 2,840 2,855 284,400
2008/07/09 2,880 2,940 2,880 2,910 216,300
2008/07/08 2,920 2,975 2,890 2,900 403,800
2008/07/07 2,850 2,910 2,815 2,880 296,800
2008/07/04 2,685 2,840 2,670 2,840 656,800
2008/07/03 2,675 2,685 2,615 2,655 267,900
2008/07/02 2,710 2,710 2,620 2,665 316,900
2008/07/01 2,770 2,770 2,720 2,765 235,000
2008/06/30 2,790 2,795 2,735 2,770 294,400
2008/06/27 2,675 2,845 2,660 2,790 660,200
2008/06/26 2,605 2,700 2,600 2,675 327,200
2008/06/25 2,580 2,605 2,560 2,600 195,900
2008/06/24 2,610 2,610 2,565 2,575 129,800
2008/06/23 2,565 2,585 2,550 2,575 162,300
2008/06/20 2,600 2,600 2,550 2,560 174,700
2008/06/19 2,610 2,615 2,550 2,565 223,000
2008/06/18 2,685 2,700 2,625 2,650 182,300
2008/06/17 2,685 2,700 2,655 2,680 156,000
2008/06/16 2,710 2,715 2,675 2,710 143,700
2008/06/13 2,700 2,715 2,685 2,690 159,800
2008/06/12 2,720 2,720 2,690 2,705 179,500
2008/06/11 2,720 2,735 2,700 2,715 124,300
2008/06/10 2,710 2,740 2,690 2,715 147,400
2008/06/09 2,735 2,765 2,680 2,705 175,500
2008/06/06 2,710 2,770 2,705 2,750 193,600
2008/06/05 2,635 2,700 2,630 2,690 234,600
2008/06/04 2,595 2,645 2,570 2,625 231,400
2008/06/03 2,580 2,605 2,565 2,565 149,900
2008/06/02 2,630 2,630 2,565 2,575 165,000
2008/05/30 2,540 2,590 2,530 2,590 167,400
2008/05/29 2,535 2,550 2,520 2,535 179,700
2008/05/28 2,530 2,545 2,525 2,530 143,800
2008/05/27 2,530 2,555 2,520 2,535 130,800
2008/05/26 2,550 2,555 2,520 2,530 116,200
2008/05/23 2,570 2,575 2,545 2,550 133,900
2008/05/22 2,525 2,555 2,510 2,540 114,700
2008/05/21 2,535 2,535 2,505 2,515 283,400
2008/05/20 2,560 2,570 2,520 2,530 205,300
2008/05/19 2,580 2,580 2,530 2,540 92,700
2008/05/16 2,600 2,615 2,555 2,565 235,100
2008/05/15 2,600 2,610 2,550 2,565 301,000
2008/05/14 2,615 2,625 2,580 2,610 168,100
2008/05/13 2,615 2,620 2,580 2,595 77,700
2008/05/12 2,590 2,615 2,565 2,595 263,800
2008/05/09 2,600 2,600 2,560 2,560 188,900
2008/05/08 2,610 2,630 2,575 2,605 189,100
2008/05/07 2,695 2,695 2,600 2,630 355,700
2008/05/02 2,670 2,685 2,645 2,660 240,600
2008/05/01 2,750 2,750 2,640 2,640 321,500
2008/04/30 2,700 2,775 2,690 2,745 222,300
2008/04/28 2,710 2,735 2,665 2,690 175,100
2008/04/25 2,695 2,750 2,685 2,710 235,200
2008/04/24 2,695 2,735 2,655 2,690 430,400
2008/04/23 2,565 2,860 2,545 2,740 1,302,500
2008/04/22 2,510 2,540 2,470 2,525 467,000
2008/04/21 2,645 2,645 2,505 2,505 428,700
2008/04/18 2,495 2,570 2,470 2,565 393,000
2008/04/17 2,515 2,530 2,460 2,480 381,000
2008/04/16 2,570 2,570 2,495 2,510 507,400
2008/04/15 2,520 2,570 2,500 2,570 742,000
2008/04/14 2,680 2,715 2,545 2,620 1,263,700
2008/04/11 2,880 2,980 2,855 2,945 363,300
2008/04/10 2,900 2,900 2,785 2,800 148,400
2008/04/09 2,930 2,930 2,830 2,915 143,100
2008/04/08 2,985 2,985 2,930 2,930 132,200
2008/04/07 2,900 2,960 2,900 2,945 135,600
2008/04/04 2,890 2,955 2,890 2,930 118,100
2008/04/03 2,940 2,960 2,905 2,910 277,400
2008/04/02 2,955 2,980 2,870 2,910 172,200
2008/04/01 2,835 2,925 2,835 2,925 224,900
2008/03/31 2,810 2,840 2,775 2,825 123,000
2008/03/28 2,710 2,825 2,690 2,805 218,900
2008/03/27 2,670 2,720 2,670 2,690 176,600
2008/03/26 2,660 2,710 2,640 2,710 105,000
2008/03/25 2,635 2,670 2,615 2,650 157,500
2008/03/24 2,645 2,670 2,600 2,615 90,200
2008/03/21 2,675 2,695 2,610 2,685 126,200
2008/03/19 2,570 2,595 2,545 2,595 90,300
2008/03/18 2,500 2,530 2,440 2,515 225,600
2008/03/17 2,635 2,650 2,495 2,540 206,500
2008/03/14 2,625 2,630 2,585 2,595 363,200
2008/03/13 2,605 2,605 2,525 2,545 183,300
2008/03/12 2,680 2,735 2,625 2,635 200,100
2008/03/11 2,470 2,635 2,460 2,600 205,800
2008/03/10 2,600 2,620 2,470 2,510 355,600
2008/03/07 2,655 2,670 2,625 2,655 232,500
2008/03/06 2,670 2,785 2,670 2,750 106,200
2008/03/05 2,680 2,680 2,640 2,650 141,800
2008/03/04 2,735 2,755 2,680 2,685 159,200
2008/03/03 2,755 2,795 2,730 2,730 167,500
2008/02/29 2,790 2,850 2,790 2,830 125,400
2008/02/28 2,825 2,850 2,790 2,830 318,800
2008/02/27 2,880 2,950 2,875 2,905 346,400
2008/02/26 2,900 2,905 2,770 2,775 289,600
2008/02/25 2,875 2,945 2,870 2,920 233,300
2008/02/22 2,905 2,905 2,855 2,900 91,700
2008/02/21 2,850 2,920 2,850 2,900 102,800
2008/02/20 2,900 2,905 2,790 2,795 215,800
2008/02/19 2,970 2,995 2,910 2,915 180,300
2008/02/18 3,020 3,040 2,980 2,980 82,700
2008/02/15 2,970 3,010 2,940 2,980 174,100
2008/02/14 2,960 3,000 2,950 2,970 271,900
2008/02/13 2,925 3,020 2,925 2,980 269,000
2008/02/12 2,855 2,900 2,835 2,885 142,900
2008/02/08 2,890 2,930 2,875 2,895 143,300
2008/02/07 2,845 2,945 2,820 2,940 160,100
2008/02/06 2,880 2,930 2,820 2,885 260,200
2008/02/05 2,905 2,935 2,885 2,900 210,500
2008/02/04 3,020 3,060 2,880 2,905 316,100
2008/02/01 2,920 3,040 2,915 3,030 253,600
2008/01/31 2,890 2,890 2,765 2,880 364,600
2008/01/30 2,900 2,900 2,870 2,890 211,500
2008/01/29 2,900 2,920 2,840 2,865 229,000
2008/01/28 2,950 3,010 2,845 2,855 207,600
2008/01/25 2,965 3,040 2,890 3,040 320,800
2008/01/24 2,730 2,865 2,730 2,855 314,800
2008/01/23 2,560 2,665 2,520 2,595 346,100
2008/01/22 2,650 2,670 2,535 2,535 224,700
2008/01/21 2,810 2,810 2,730 2,730 191,600
2008/01/18 2,740 2,870 2,740 2,850 233,500
2008/01/17 2,730 2,885 2,730 2,865 491,100
2008/01/16 2,850 2,850 2,720 2,725 604,100
2008/01/15 3,110 3,130 2,840 2,925 953,500
2008/01/11 3,200 3,310 3,200 3,280 494,700
2008/01/10 3,060 3,090 3,000 3,050 139,700
2008/01/09 2,925 3,030 2,875 3,030 202,000
2008/01/08 3,040 3,060 2,950 2,965 222,100
2008/01/07 3,000 3,090 2,985 3,090 181,900
2008/01/04 3,090 3,140 3,050 3,060 147,100

このページの先頭へ