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
2009/12/30 2,050 2,050 2,030 2,040 61,100
2009/12/29 2,020 2,045 2,020 2,045 65,200
2009/12/28 1,964 2,035 1,964 2,020 95,200
2009/12/25 1,972 1,973 1,957 1,969 123,000
2009/12/24 1,980 1,980 1,946 1,971 181,200
2009/12/22 1,999 2,005 1,966 1,990 113,800
2009/12/21 2,005 2,010 1,983 1,991 114,600
2009/12/18 2,025 2,035 2,010 2,015 85,400
2009/12/17 2,030 2,055 2,025 2,025 68,500
2009/12/16 2,050 2,070 2,030 2,040 178,800
2009/12/15 2,015 2,030 2,010 2,030 94,700
2009/12/14 2,030 2,045 1,998 2,015 193,700
2009/12/11 2,025 2,035 2,005 2,025 127,900
2009/12/10 2,040 2,065 2,015 2,020 155,700
2009/12/09 1,998 2,045 1,995 2,040 125,000
2009/12/08 1,990 2,040 1,990 2,035 124,300
2009/12/07 2,000 2,010 1,994 2,005 71,800
2009/12/04 2,000 2,000 1,967 1,988 97,800
2009/12/03 1,987 2,015 1,975 2,010 106,000
2009/12/02 1,988 1,988 1,941 1,971 134,800
2009/12/01 1,916 1,990 1,906 1,987 162,700
2009/11/30 1,887 1,927 1,875 1,916 124,500
2009/11/27 1,887 1,916 1,875 1,887 133,900
2009/11/26 1,852 1,896 1,845 1,887 97,800
2009/11/25 1,846 1,864 1,829 1,851 168,800
2009/11/24 1,913 1,913 1,842 1,864 298,700
2009/11/20 1,911 1,940 1,900 1,917 223,400
2009/11/19 1,945 1,963 1,904 1,930 202,600
2009/11/18 1,951 1,985 1,951 1,974 183,400
2009/11/17 1,992 1,995 1,968 1,979 189,400
2009/11/16 2,000 2,005 1,990 2,000 154,100
2009/11/13 1,963 1,996 1,959 1,992 180,800
2009/11/12 1,950 1,971 1,942 1,971 144,000
2009/11/11 1,975 1,985 1,952 1,956 149,700
2009/11/10 2,000 2,000 1,973 1,984 147,500
2009/11/09 1,987 1,994 1,951 1,988 177,600
2009/11/06 2,005 2,005 1,984 1,988 298,600
2009/11/05 2,000 2,015 1,999 2,005 247,700
2009/11/04 1,998 1,998 1,976 1,997 228,100
2009/11/02 1,977 1,998 1,977 1,997 312,600
2009/10/30 1,960 1,980 1,959 1,976 249,100
2009/10/29 1,926 1,954 1,917 1,949 294,000
2009/10/28 1,916 1,962 1,913 1,941 277,200
2009/10/27 1,929 1,943 1,906 1,918 237,400
2009/10/26 1,933 1,958 1,899 1,943 261,700
2009/10/23 1,939 1,962 1,929 1,947 553,200
2009/10/22 1,906 1,923 1,883 1,923 294,100
2009/10/21 1,920 1,948 1,914 1,924 615,700
2009/10/20 1,877 1,908 1,872 1,890 422,700
2009/10/19 1,850 1,861 1,842 1,852 337,700
2009/10/16 1,835 1,855 1,825 1,842 336,900
2009/10/15 1,820 1,831 1,804 1,824 303,400
2009/10/14 1,825 1,838 1,812 1,824 308,200
2009/10/13 1,850 1,858 1,819 1,829 269,800
2009/10/09 1,808 1,836 1,798 1,830 262,100
2009/10/08 1,790 1,816 1,781 1,800 257,200
2009/10/07 1,830 1,830 1,772 1,792 731,600
2009/10/06 1,909 1,909 1,852 1,873 251,200
2009/10/05 1,894 1,905 1,865 1,883 314,600
2009/10/02 1,889 1,889 1,854 1,865 341,500
2009/10/01 1,925 1,934 1,875 1,898 312,600
2009/09/30 1,860 1,923 1,856 1,905 468,600
2009/09/29 1,869 1,875 1,840 1,853 265,100
2009/09/28 1,862 1,876 1,843 1,869 256,500
2009/09/25 1,886 1,886 1,835 1,861 252,400
2009/09/24 1,888 1,898 1,871 1,886 288,400
2009/09/18 1,867 1,893 1,855 1,877 452,500
2009/09/17 1,900 1,903 1,838 1,852 571,900
2009/09/16 1,960 1,960 1,906 1,911 603,000
2009/09/15 1,980 2,015 1,980 2,000 85,700
2009/09/14 2,005 2,010 2,000 2,005 64,200
2009/09/11 2,025 2,030 2,000 2,000 127,400
2009/09/10 1,979 2,020 1,978 2,015 61,500
2009/09/09 1,994 1,999 1,972 1,984 169,300
2009/09/08 1,995 2,005 1,948 1,991 222,700
2009/09/07 2,030 2,045 1,982 1,994 256,100
2009/09/04 2,085 2,090 2,005 2,025 218,800
2009/09/03 2,080 2,095 2,070 2,085 65,400
2009/09/02 2,130 2,130 2,080 2,090 170,200
2009/09/01 2,135 2,160 2,125 2,145 64,500
2009/08/31 2,150 2,165 2,120 2,130 231,100
2009/08/28 2,130 2,135 2,105 2,110 166,000
2009/08/27 2,115 2,135 2,105 2,115 173,100
2009/08/26 2,135 2,135 2,095 2,105 374,400
2009/08/25 2,155 2,180 2,155 2,165 190,800
2009/08/24 2,210 2,220 2,155 2,180 225,800
2009/08/21 2,230 2,260 2,185 2,215 322,500
2009/08/20 2,100 2,220 2,100 2,220 331,700
2009/08/19 2,085 2,095 2,080 2,085 81,500
2009/08/18 2,080 2,095 2,070 2,085 85,200
2009/08/17 2,075 2,115 2,070 2,080 192,800
2009/08/14 2,045 2,075 2,045 2,065 58,300
2009/08/13 2,070 2,070 2,045 2,055 100,300
2009/08/12 2,065 2,065 2,045 2,055 94,900
2009/08/11 2,065 2,075 2,035 2,060 196,200
2009/08/10 2,070 2,090 2,055 2,080 128,800
2009/08/07 2,055 2,070 2,050 2,065 139,400
2009/08/06 2,080 2,080 2,050 2,050 139,000
2009/08/05 2,055 2,120 2,045 2,095 313,500
2009/08/04 2,030 2,055 2,010 2,055 156,700
2009/08/03 2,030 2,035 2,010 2,025 124,700
2009/07/31 2,020 2,020 2,005 2,015 111,100
2009/07/30 2,005 2,010 1,985 2,010 107,400
2009/07/29 1,982 2,015 1,979 2,005 161,900
2009/07/28 1,970 1,984 1,962 1,979 95,900
2009/07/27 1,983 1,984 1,958 1,967 145,200
2009/07/24 1,953 1,981 1,940 1,976 273,400
2009/07/23 1,945 1,970 1,943 1,950 338,800
2009/07/22 1,994 2,010 1,990 2,005 107,800
2009/07/21 1,960 1,983 1,955 1,981 174,100
2009/07/17 1,912 1,938 1,889 1,929 138,600
2009/07/16 1,942 1,942 1,871 1,882 304,200
2009/07/15 1,899 1,909 1,860 1,882 390,300
2009/07/14 1,932 1,933 1,826 1,885 561,800
2009/07/13 2,030 2,030 1,990 1,992 228,900
2009/07/10 1,995 2,025 1,963 2,025 157,000
2009/07/09 1,998 2,000 1,981 1,995 208,800
2009/07/08 2,020 2,045 2,000 2,005 125,700
2009/07/07 1,990 2,060 1,986 2,030 273,300
2009/07/06 1,980 1,987 1,973 1,976 164,800
2009/07/03 1,981 1,987 1,957 1,967 240,200
2009/07/02 1,978 1,993 1,964 1,984 221,100
2009/07/01 1,970 1,996 1,967 1,979 144,800
2009/06/30 1,975 1,985 1,962 1,985 202,400
2009/06/29 1,977 1,987 1,961 1,977 183,300
2009/06/26 1,972 1,988 1,935 1,982 171,500
2009/06/25 1,981 1,999 1,967 1,971 137,800
2009/06/24 1,981 1,987 1,939 1,971 266,200
2009/06/23 1,979 1,997 1,974 1,988 166,500
2009/06/22 1,982 2,010 1,974 1,995 209,600
2009/06/19 1,979 1,987 1,960 1,966 226,500
2009/06/18 1,950 1,992 1,940 1,963 492,100
2009/06/17 1,883 1,936 1,882 1,925 317,500
2009/06/16 1,895 1,895 1,872 1,881 369,400
2009/06/15 1,854 1,887 1,854 1,883 283,900
2009/06/12 1,840 1,869 1,839 1,852 347,500
2009/06/11 1,824 1,835 1,805 1,832 290,600
2009/06/10 1,810 1,811 1,791 1,805 346,700
2009/06/09 1,810 1,836 1,800 1,811 283,400
2009/06/08 1,850 1,864 1,833 1,838 145,100
2009/06/05 1,880 1,880 1,842 1,849 188,100
2009/06/04 1,885 1,905 1,861 1,868 137,800
2009/06/03 1,866 1,898 1,865 1,884 166,800
2009/06/02 1,900 1,907 1,855 1,866 409,000
2009/06/01 1,918 1,923 1,900 1,907 115,200
2009/05/29 1,929 1,929 1,910 1,912 188,200
2009/05/28 1,932 1,952 1,921 1,931 141,200
2009/05/27 1,983 2,000 1,930 1,939 194,900
2009/05/26 1,965 1,991 1,951 1,982 239,600
2009/05/25 1,969 1,975 1,930 1,960 281,500
2009/05/22 1,918 1,918 1,882 1,909 438,700
2009/05/21 1,959 1,974 1,902 1,918 419,500
2009/05/20 2,010 2,020 1,973 1,990 323,800
2009/05/19 2,060 2,075 1,998 2,005 214,800
2009/05/18 2,065 2,065 2,020 2,050 393,800
2009/05/15 2,000 2,035 1,982 2,010 266,500
2009/05/14 1,940 1,986 1,900 1,976 454,900
2009/05/13 1,873 1,931 1,873 1,924 350,800
2009/05/12 1,898 1,914 1,858 1,868 275,800
2009/05/11 1,890 1,896 1,873 1,889 154,400
2009/05/08 1,874 1,891 1,865 1,881 250,800
2009/05/07 1,886 1,910 1,866 1,877 381,100
2009/05/01 1,890 1,928 1,867 1,881 216,400
2009/04/30 1,862 1,900 1,856 1,861 287,200
2009/04/28 1,862 1,907 1,856 1,857 182,500
2009/04/27 1,878 1,890 1,846 1,856 231,000
2009/04/24 1,877 1,877 1,845 1,848 161,700
2009/04/23 1,907 1,907 1,845 1,876 191,100
2009/04/22 1,880 1,907 1,865 1,900 352,800
2009/04/21 1,815 1,897 1,812 1,895 392,800
2009/04/20 1,850 1,850 1,816 1,828 162,700
2009/04/17 1,851 1,864 1,831 1,842 215,100
2009/04/16 1,900 1,901 1,832 1,844 249,800
2009/04/15 1,841 1,870 1,822 1,870 413,900
2009/04/14 1,840 1,840 1,802 1,808 276,200
2009/04/13 1,800 1,842 1,791 1,811 194,500
2009/04/10 1,833 1,834 1,789 1,799 173,900
2009/04/09 1,849 1,849 1,796 1,805 362,500
2009/04/08 1,852 1,868 1,830 1,850 275,600
2009/04/07 1,855 1,868 1,804 1,845 300,500
2009/04/06 1,880 1,888 1,846 1,859 211,800
2009/04/03 1,889 1,912 1,860 1,863 346,000
2009/04/02 1,850 1,867 1,835 1,860 194,800
2009/04/01 1,793 1,832 1,793 1,816 176,000
2009/03/31 1,810 1,858 1,792 1,808 172,200
2009/03/30 1,883 1,883 1,800 1,800 207,500
2009/03/27 1,826 1,889 1,822 1,835 259,400
2009/03/26 1,850 1,858 1,791 1,817 312,400
2009/03/25 1,820 1,871 1,792 1,864 308,000
2009/03/24 1,785 1,810 1,776 1,799 238,100
2009/03/23 1,720 1,771 1,720 1,770 267,600
2009/03/19 1,784 1,784 1,723 1,741 235,700
2009/03/18 1,808 1,850 1,760 1,767 323,300
2009/03/17 1,692 1,794 1,685 1,780 418,000
2009/03/16 1,660 1,722 1,660 1,665 414,500
2009/03/13 1,634 1,688 1,607 1,626 1,063,600
2009/03/12 1,751 1,755 1,629 1,657 597,300
2009/03/11 1,835 1,850 1,795 1,797 260,900
2009/03/10 1,850 1,850 1,770 1,775 264,400
2009/03/09 1,900 1,929 1,820 1,855 421,200
2009/03/06 1,960 1,967 1,926 1,933 239,900
2009/03/05 2,015 2,050 1,985 2,000 228,000
2009/03/04 2,000 2,040 1,951 2,010 175,600
2009/03/03 2,025 2,090 1,982 2,025 239,300
2009/03/02 2,075 2,075 2,020 2,065 334,900
2009/02/27 1,923 2,075 1,882 2,075 331,000
2009/02/26 1,980 1,982 1,907 1,922 407,700
2009/02/25 2,065 2,075 1,980 2,010 224,300
2009/02/24 2,005 2,040 1,980 2,025 176,800
2009/02/23 2,050 2,110 2,020 2,090 186,100
2009/02/20 2,225 2,230 2,060 2,060 319,200
2009/02/19 2,245 2,275 2,215 2,260 187,200
2009/02/18 2,135 2,260 2,125 2,250 415,600
2009/02/17 2,110 2,180 2,100 2,170 167,700
2009/02/16 2,030 2,145 2,030 2,125 285,600
2009/02/13 2,015 2,050 1,987 2,015 163,000
2009/02/12 2,055 2,055 2,015 2,030 141,400
2009/02/10 2,025 2,060 2,015 2,055 350,800
2009/02/09 2,080 2,080 1,964 1,980 458,500
2009/02/06 2,075 2,095 2,020 2,065 332,100
2009/02/05 2,195 2,195 2,060 2,070 356,000
2009/02/04 2,225 2,260 2,180 2,235 234,000
2009/02/03 2,160 2,250 2,155 2,240 301,600
2009/02/02 2,180 2,190 2,125 2,145 115,100
2009/01/30 2,130 2,150 2,100 2,150 128,600
2009/01/29 2,160 2,175 2,130 2,170 190,400
2009/01/28 2,135 2,175 2,105 2,120 177,300
2009/01/27 2,160 2,185 2,145 2,170 79,000
2009/01/26 2,130 2,165 2,105 2,140 58,600
2009/01/23 2,100 2,145 2,085 2,115 240,900
2009/01/22 2,140 2,160 2,110 2,160 117,100
2009/01/21 2,090 2,140 2,050 2,100 255,400
2009/01/20 2,190 2,200 2,120 2,130 150,100
2009/01/19 2,315 2,315 2,155 2,190 301,300
2009/01/16 2,210 2,275 2,175 2,250 301,700
2009/01/15 2,180 2,190 2,085 2,090 471,300
2009/01/14 2,205 2,210 2,185 2,205 165,600
2009/01/13 2,180 2,205 2,165 2,200 202,200
2009/01/09 2,200 2,220 2,170 2,200 187,300
2009/01/08 2,200 2,260 2,175 2,180 406,900
2009/01/07 2,370 2,380 2,225 2,245 332,900
2009/01/06 2,400 2,400 2,355 2,365 154,700
2009/01/05 2,450 2,450 2,350 2,375 94,100

このページの先頭へ