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
2011/12/30 2,263 2,270 2,235 2,244 119,900
2011/12/29 2,255 2,255 2,231 2,248 135,200
2011/12/28 2,260 2,271 2,249 2,255 63,400
2011/12/27 2,259 2,259 2,236 2,247 76,800
2011/12/26 2,239 2,261 2,237 2,258 80,500
2011/12/22 2,252 2,267 2,236 2,250 129,500
2011/12/21 2,290 2,293 2,260 2,268 239,700
2011/12/20 2,260 2,270 2,249 2,264 156,900
2011/12/19 2,281 2,295 2,246 2,250 232,400
2011/12/16 2,254 2,272 2,222 2,231 236,300
2011/12/15 2,257 2,257 2,217 2,236 534,000
2011/12/14 2,290 2,296 2,240 2,260 393,500
2011/12/13 2,269 2,388 2,269 2,340 1,679,700
2011/12/12 2,190 2,197 2,144 2,196 266,300
2011/12/09 2,121 2,150 2,112 2,127 394,800
2011/12/08 2,179 2,179 2,144 2,147 228,300
2011/12/07 2,189 2,189 2,152 2,166 266,800
2011/12/06 2,179 2,188 2,153 2,158 318,100
2011/12/05 2,158 2,183 2,155 2,172 123,300
2011/12/02 2,180 2,182 2,138 2,154 279,700
2011/12/01 2,222 2,223 2,175 2,178 306,300
2011/11/30 2,150 2,201 2,150 2,201 224,100
2011/11/29 2,130 2,154 2,114 2,150 201,500
2011/11/28 2,112 2,132 2,101 2,125 221,600
2011/11/25 2,107 2,127 2,090 2,091 135,300
2011/11/24 2,082 2,095 2,058 2,063 130,700
2011/11/22 2,100 2,107 2,080 2,097 157,000
2011/11/21 2,081 2,130 2,077 2,119 161,200
2011/11/18 2,079 2,103 2,071 2,087 81,100
2011/11/17 2,089 2,091 2,058 2,080 81,700
2011/11/16 2,114 2,114 2,075 2,084 93,000
2011/11/15 2,088 2,101 2,073 2,101 101,100
2011/11/14 2,104 2,106 2,082 2,103 49,400
2011/11/11 2,096 2,114 2,075 2,084 92,200
2011/11/10 2,108 2,126 2,091 2,107 120,100
2011/11/09 2,112 2,135 2,105 2,130 109,000
2011/11/08 2,108 2,127 2,105 2,111 134,800
2011/11/07 2,105 2,133 2,101 2,118 233,900
2011/11/04 2,075 2,121 2,069 2,103 345,700
2011/11/02 2,036 2,076 2,028 2,062 231,800
2011/11/01 2,056 2,056 2,025 2,029 238,300
2011/10/31 2,056 2,080 2,043 2,057 217,600
2011/10/28 2,047 2,058 2,033 2,046 346,200
2011/10/27 2,074 2,086 2,032 2,046 237,600
2011/10/26 2,090 2,090 2,043 2,073 189,400
2011/10/25 2,130 2,130 2,084 2,089 169,000
2011/10/24 2,104 2,129 2,091 2,106 128,400
2011/10/21 2,129 2,129 2,074 2,086 179,500
2011/10/20 2,113 2,129 2,105 2,128 115,400
2011/10/19 2,099 2,117 2,091 2,111 118,600
2011/10/18 2,093 2,113 2,087 2,095 159,100
2011/10/17 2,113 2,114 2,088 2,092 101,200
2011/10/14 2,118 2,118 2,086 2,087 135,900
2011/10/13 2,127 2,127 2,087 2,109 97,500
2011/10/12 2,102 2,120 2,100 2,106 82,200
2011/10/11 2,157 2,157 2,101 2,107 208,300
2011/10/07 2,108 2,125 2,083 2,120 174,700
2011/10/06 2,133 2,133 2,073 2,089 184,000
2011/10/05 2,140 2,149 2,046 2,083 404,300
2011/10/04 2,133 2,151 2,112 2,133 151,100
2011/10/03 2,135 2,150 2,113 2,133 263,100
2011/09/30 2,205 2,205 2,163 2,178 145,100
2011/09/29 2,174 2,209 2,174 2,208 169,700
2011/09/28 2,105 2,172 2,100 2,170 255,100
2011/09/27 2,090 2,094 2,070 2,093 191,200
2011/09/26 2,126 2,129 2,068 2,071 239,100
2011/09/22 2,126 2,136 2,107 2,126 123,800
2011/09/21 2,130 2,144 2,115 2,117 137,500
2011/09/20 2,089 2,134 2,085 2,133 313,600
2011/09/16 2,120 2,120 2,075 2,075 505,900
2011/09/15 2,095 2,114 2,079 2,090 168,400
2011/09/14 2,111 2,118 2,075 2,087 159,700
2011/09/13 2,115 2,120 2,096 2,104 174,500
2011/09/12 2,126 2,128 2,086 2,094 157,300
2011/09/09 2,112 2,145 2,090 2,135 264,400
2011/09/08 2,095 2,102 2,066 2,088 281,100
2011/09/07 2,082 2,083 2,027 2,071 408,800
2011/09/06 2,050 2,057 2,024 2,035 262,300
2011/09/05 2,065 2,075 2,028 2,045 187,300
2011/09/02 2,065 2,068 2,045 2,064 178,500
2011/09/01 2,059 2,074 2,042 2,065 260,500
2011/08/31 2,028 2,060 2,022 2,059 239,200
2011/08/30 2,041 2,069 2,030 2,056 272,800
2011/08/29 2,017 2,037 2,002 2,017 333,800
2011/08/26 2,013 2,040 2,012 2,018 520,400
2011/08/25 2,060 2,086 2,041 2,042 337,100
2011/08/24 2,099 2,105 2,070 2,086 167,700
2011/08/23 2,095 2,112 2,083 2,098 154,100
2011/08/22 2,091 2,108 2,078 2,080 147,700
2011/08/19 2,070 2,107 2,068 2,090 178,900
2011/08/18 2,088 2,101 2,076 2,092 146,100
2011/08/17 2,115 2,115 2,088 2,101 90,900
2011/08/16 2,119 2,122 2,100 2,109 116,500
2011/08/15 2,098 2,121 2,081 2,107 156,000
2011/08/12 2,080 2,095 2,051 2,088 285,600
2011/08/11 2,031 2,076 2,018 2,073 243,200
2011/08/10 2,085 2,087 2,061 2,070 205,200
2011/08/09 2,050 2,054 2,014 2,053 311,700
2011/08/08 2,083 2,102 2,074 2,079 185,100
2011/08/05 2,100 2,113 2,085 2,090 303,300
2011/08/04 2,172 2,180 2,156 2,164 181,400
2011/08/03 2,172 2,185 2,161 2,172 181,700
2011/08/02 2,205 2,212 2,194 2,195 193,400
2011/08/01 2,199 2,216 2,194 2,200 213,000
2011/07/29 2,185 2,209 2,175 2,179 120,800
2011/07/28 2,186 2,200 2,180 2,189 135,600
2011/07/27 2,226 2,226 2,182 2,213 316,600
2011/07/26 2,231 2,240 2,223 2,223 349,600
2011/07/25 2,225 2,249 2,213 2,231 651,200
2011/07/22 2,220 2,238 2,209 2,229 326,900
2011/07/21 2,225 2,226 2,202 2,210 209,800
2011/07/20 2,240 2,241 2,206 2,217 290,000
2011/07/19 2,198 2,227 2,193 2,225 397,900
2011/07/15 2,160 2,190 2,158 2,186 173,300
2011/07/14 2,167 2,175 2,144 2,169 163,900
2011/07/13 2,139 2,185 2,139 2,167 351,100
2011/07/12 2,127 2,143 2,113 2,132 148,900
2011/07/11 2,106 2,165 2,100 2,161 275,100
2011/07/08 2,105 2,113 2,094 2,110 135,300
2011/07/07 2,073 2,089 2,068 2,085 116,100
2011/07/06 2,093 2,094 2,057 2,073 234,700
2011/07/05 2,108 2,124 2,095 2,106 114,100
2011/07/04 2,111 2,118 2,091 2,097 88,200
2011/07/01 2,100 2,115 2,084 2,088 138,400
2011/06/30 2,086 2,104 2,080 2,098 158,600
2011/06/29 2,075 2,097 2,074 2,079 127,900
2011/06/28 2,045 2,077 2,045 2,068 105,600
2011/06/27 2,050 2,068 2,041 2,051 116,400
2011/06/24 2,104 2,104 2,057 2,062 167,500
2011/06/23 2,099 2,145 2,090 2,120 347,600
2011/06/22 2,040 2,091 2,040 2,086 218,000
2011/06/21 2,014 2,036 2,002 2,026 124,300
2011/06/20 2,008 2,026 2,008 2,013 68,500
2011/06/17 2,022 2,031 2,001 2,008 155,500
2011/06/16 2,058 2,058 2,026 2,031 87,000
2011/06/15 2,044 2,060 2,035 2,055 109,200
2011/06/14 2,040 2,060 2,040 2,050 116,200
2011/06/13 2,028 2,044 2,017 2,036 100,500
2011/06/10 2,053 2,063 2,031 2,038 192,700
2011/06/09 2,039 2,057 2,034 2,054 122,600
2011/06/08 2,036 2,045 2,020 2,039 141,400
2011/06/07 2,029 2,050 2,024 2,047 178,800
2011/06/06 1,999 2,035 1,999 2,029 255,200
2011/06/03 1,992 2,000 1,984 1,988 152,300
2011/06/02 1,975 2,011 1,975 2,006 258,600
2011/06/01 1,951 2,002 1,948 1,996 280,600
2011/05/31 1,943 1,958 1,931 1,950 102,200
2011/05/30 1,927 1,943 1,912 1,942 129,000
2011/05/27 1,922 1,932 1,910 1,922 73,200
2011/05/26 1,914 1,924 1,904 1,914 83,300
2011/05/25 1,905 1,920 1,889 1,914 156,100
2011/05/24 1,904 1,915 1,893 1,909 130,300
2011/05/23 1,892 1,900 1,889 1,898 171,700
2011/05/20 1,901 1,910 1,894 1,896 148,800
2011/05/19 1,910 1,920 1,905 1,910 200,500
2011/05/18 1,902 1,914 1,898 1,900 285,700
2011/05/17 1,901 1,906 1,894 1,898 175,800
2011/05/16 1,915 1,915 1,894 1,900 105,500
2011/05/13 1,913 1,916 1,902 1,914 130,800
2011/05/12 1,920 1,938 1,913 1,917 89,700
2011/05/11 1,944 1,945 1,927 1,930 114,400
2011/05/10 1,936 1,941 1,920 1,932 142,900
2011/05/09 1,940 1,945 1,922 1,930 137,800
2011/05/06 1,948 1,961 1,935 1,950 267,300
2011/05/02 1,943 1,970 1,942 1,943 231,900
2011/04/28 1,925 1,953 1,918 1,942 235,900
2011/04/27 1,910 1,949 1,904 1,913 165,100
2011/04/26 1,905 1,916 1,900 1,910 107,500
2011/04/25 1,912 1,930 1,906 1,909 68,200
2011/04/22 1,916 1,939 1,909 1,911 101,200
2011/04/21 1,921 1,924 1,907 1,908 102,200
2011/04/20 1,919 1,936 1,909 1,920 165,800
2011/04/19 1,907 1,919 1,897 1,907 155,400
2011/04/18 1,939 1,945 1,931 1,932 167,300
2011/04/15 1,937 1,948 1,934 1,937 158,000
2011/04/14 1,952 1,963 1,933 1,947 318,000
2011/04/13 1,887 1,958 1,886 1,945 439,100
2011/04/12 1,860 1,889 1,857 1,866 113,400
2011/04/11 1,854 1,888 1,850 1,872 128,100
2011/04/08 1,830 1,875 1,822 1,853 151,100
2011/04/07 1,847 1,854 1,826 1,839 205,800
2011/04/06 1,889 1,889 1,838 1,864 244,200
2011/04/05 1,900 1,908 1,871 1,893 210,700
2011/04/04 1,890 1,890 1,870 1,882 139,200
2011/04/01 1,930 1,940 1,855 1,865 318,500
2011/03/31 1,948 1,948 1,902 1,929 198,500
2011/03/30 1,924 1,980 1,921 1,978 174,100
2011/03/29 1,884 1,920 1,884 1,913 71,300
2011/03/28 1,898 1,904 1,883 1,904 72,100
2011/03/25 1,910 1,910 1,879 1,897 116,800
2011/03/24 1,872 1,900 1,868 1,888 227,900
2011/03/23 1,859 1,874 1,833 1,858 167,700
2011/03/22 1,830 1,861 1,822 1,850 170,300
2011/03/18 1,768 1,798 1,761 1,779 315,400
2011/03/17 1,710 1,774 1,680 1,760 426,000
2011/03/16 1,660 1,745 1,653 1,729 430,500
2011/03/15 1,800 1,800 1,597 1,700 406,700
2011/03/14 1,792 1,854 1,767 1,810 261,900
2011/03/11 1,924 1,927 1,906 1,912 208,300
2011/03/10 1,928 1,954 1,920 1,936 300,400
2011/03/09 1,902 1,925 1,902 1,910 115,800
2011/03/08 1,900 1,917 1,900 1,901 101,500
2011/03/07 1,932 1,932 1,903 1,907 124,800
2011/03/04 1,931 1,939 1,921 1,932 176,700
2011/03/03 1,906 1,915 1,892 1,915 143,600
2011/03/02 1,923 1,923 1,907 1,908 115,400
2011/03/01 1,953 1,954 1,923 1,935 195,400
2011/02/28 1,971 1,971 1,934 1,963 127,400
2011/02/25 1,958 1,975 1,957 1,971 97,900
2011/02/24 1,980 1,982 1,950 1,952 261,500
2011/02/23 2,009 2,022 1,995 1,995 605,900
2011/02/22 2,019 2,023 2,003 2,006 156,000
2011/02/21 2,010 2,027 2,010 2,018 103,900
2011/02/18 2,010 2,014 2,004 2,009 128,700
2011/02/17 2,015 2,019 2,004 2,016 143,400
2011/02/16 2,019 2,026 2,011 2,021 165,700
2011/02/15 2,010 2,028 2,003 2,010 142,400
2011/02/14 2,011 2,013 1,997 2,007 146,000
2011/02/10 2,000 2,016 1,995 2,006 117,200
2011/02/09 2,013 2,015 1,994 2,000 95,600
2011/02/08 2,022 2,025 2,005 2,006 107,000
2011/02/07 2,008 2,024 2,002 2,020 138,600
2011/02/04 2,002 2,020 1,998 2,008 235,000
2011/02/03 2,008 2,022 1,986 2,014 219,100
2011/02/02 1,956 2,000 1,955 2,000 210,400
2011/02/01 1,953 1,957 1,940 1,949 159,000
2011/01/31 1,950 1,954 1,933 1,946 105,000
2011/01/28 1,978 1,978 1,950 1,954 181,400
2011/01/27 1,968 1,984 1,968 1,977 79,100
2011/01/26 1,979 1,985 1,973 1,973 86,800
2011/01/25 1,988 1,990 1,971 1,982 104,100
2011/01/24 1,974 1,992 1,967 1,988 125,500
2011/01/21 1,962 1,970 1,957 1,961 182,000
2011/01/20 1,962 1,969 1,953 1,957 136,400
2011/01/19 1,964 1,967 1,956 1,962 81,300
2011/01/18 1,970 1,972 1,961 1,963 113,100
2011/01/17 1,982 1,982 1,960 1,962 162,700
2011/01/14 1,982 1,982 1,963 1,964 139,800
2011/01/13 1,994 2,002 1,975 1,988 261,300
2011/01/12 1,979 2,060 1,979 1,991 342,900
2011/01/11 1,962 1,977 1,962 1,965 111,500
2011/01/07 1,968 1,968 1,951 1,951 98,800
2011/01/06 1,964 1,969 1,959 1,961 84,900
2011/01/05 1,965 1,970 1,951 1,952 92,800
2011/01/04 1,979 1,992 1,957 1,968 106,700

このページの先頭へ