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
2012/12/28 2,998 3,040 2,990 3,040 190,900
2012/12/27 3,000 3,000 2,986 2,991 226,600
2012/12/26 2,993 3,000 2,960 2,991 125,400
2012/12/25 2,980 2,997 2,965 2,977 116,300
2012/12/21 2,983 3,000 2,972 2,978 265,900
2012/12/20 2,927 2,995 2,926 2,992 357,800
2012/12/19 2,895 2,924 2,867 2,923 200,500
2012/12/18 2,860 2,920 2,855 2,895 309,000
2012/12/17 2,840 2,862 2,825 2,860 279,000
2012/12/14 2,800 2,824 2,791 2,799 269,200
2012/12/13 2,827 2,832 2,781 2,796 290,500
2012/12/12 2,801 2,832 2,796 2,800 204,100
2012/12/11 2,824 2,829 2,810 2,819 76,700
2012/12/10 2,820 2,839 2,805 2,838 92,500
2012/12/07 2,818 2,822 2,804 2,811 152,200
2012/12/06 2,848 2,865 2,835 2,841 109,900
2012/12/05 2,832 2,849 2,816 2,841 141,500
2012/12/04 2,798 2,839 2,782 2,836 209,200
2012/12/03 2,785 2,798 2,762 2,778 203,100
2012/11/30 2,770 2,774 2,736 2,761 147,200
2012/11/29 2,738 2,771 2,725 2,765 167,000
2012/11/28 2,721 2,743 2,715 2,740 126,200
2012/11/27 2,676 2,719 2,674 2,709 210,100
2012/11/26 2,681 2,699 2,667 2,676 168,900
2012/11/22 2,738 2,745 2,666 2,669 107,400
2012/11/21 2,736 2,736 2,711 2,718 119,100
2012/11/20 2,723 2,738 2,698 2,708 126,900
2012/11/19 2,637 2,705 2,637 2,701 134,200
2012/11/16 2,676 2,676 2,617 2,629 194,000
2012/11/15 2,730 2,731 2,676 2,681 140,400
2012/11/14 2,700 2,734 2,683 2,733 111,100
2012/11/13 2,698 2,709 2,692 2,704 116,200
2012/11/12 2,700 2,716 2,690 2,698 125,000
2012/11/09 2,710 2,714 2,701 2,707 122,000
2012/11/08 2,750 2,751 2,717 2,730 102,600
2012/11/07 2,809 2,810 2,751 2,753 112,500
2012/11/06 2,805 2,810 2,776 2,806 149,000
2012/11/05 2,852 2,873 2,804 2,813 153,700
2012/11/02 2,794 2,856 2,794 2,848 217,600
2012/11/01 2,835 2,877 2,830 2,844 340,900
2012/10/31 2,893 2,921 2,857 2,885 308,100
2012/10/30 2,888 2,928 2,881 2,892 494,400
2012/10/29 2,835 2,893 2,835 2,890 271,400
2012/10/26 2,809 2,859 2,806 2,834 305,300
2012/10/25 2,765 2,803 2,753 2,803 202,100
2012/10/24 2,745 2,790 2,741 2,773 328,800
2012/10/23 2,794 2,818 2,754 2,761 415,700
2012/10/22 2,781 2,825 2,780 2,794 172,600
2012/10/19 2,790 2,812 2,762 2,799 278,500
2012/10/18 2,846 2,852 2,805 2,822 165,600
2012/10/17 2,818 2,869 2,815 2,845 248,800
2012/10/16 2,799 2,843 2,792 2,798 280,100
2012/10/15 2,728 2,798 2,700 2,771 276,700
2012/10/12 2,699 2,732 2,691 2,697 109,900
2012/10/11 2,710 2,721 2,678 2,686 172,900
2012/10/10 2,763 2,776 2,696 2,711 247,800
2012/10/09 2,748 2,778 2,730 2,762 255,800
2012/10/05 2,732 2,780 2,732 2,764 290,600
2012/10/04 2,716 2,743 2,707 2,721 190,700
2012/10/03 2,676 2,731 2,627 2,712 334,900
2012/10/02 2,747 2,761 2,700 2,713 104,800
2012/10/01 2,740 2,759 2,714 2,759 177,800
2012/09/28 2,757 2,773 2,658 2,741 225,600
2012/09/27 2,745 2,756 2,706 2,741 158,400
2012/09/26 2,720 2,757 2,718 2,751 120,000
2012/09/25 2,680 2,718 2,668 2,718 165,400
2012/09/24 2,699 2,705 2,677 2,692 110,200
2012/09/21 2,660 2,697 2,630 2,691 259,200
2012/09/20 2,614 2,660 2,600 2,617 321,100
2012/09/19 2,601 2,620 2,592 2,599 104,700
2012/09/18 2,600 2,606 2,573 2,579 130,900
2012/09/14 2,646 2,650 2,597 2,600 265,200
2012/09/13 2,632 2,656 2,628 2,649 137,900
2012/09/12 2,587 2,632 2,581 2,632 137,800
2012/09/11 2,600 2,614 2,571 2,591 190,800
2012/09/10 2,585 2,610 2,584 2,600 122,100
2012/09/07 2,619 2,621 2,590 2,597 171,000
2012/09/06 2,635 2,646 2,610 2,618 120,000
2012/09/05 2,682 2,682 2,643 2,648 192,100
2012/09/04 2,725 2,725 2,682 2,688 148,800
2012/09/03 2,735 2,759 2,722 2,731 161,300
2012/08/31 2,701 2,764 2,695 2,739 260,900
2012/08/30 2,707 2,715 2,681 2,685 158,300
2012/08/29 2,727 2,727 2,693 2,704 341,000
2012/08/28 2,710 2,747 2,710 2,733 592,600
2012/08/27 2,700 2,727 2,685 2,708 297,000
2012/08/24 2,724 2,733 2,709 2,710 207,700
2012/08/23 2,732 2,747 2,712 2,728 177,000
2012/08/22 2,699 2,729 2,694 2,723 205,500
2012/08/21 2,679 2,697 2,669 2,693 153,200
2012/08/20 2,663 2,684 2,657 2,678 141,400
2012/08/17 2,683 2,684 2,656 2,662 161,400
2012/08/16 2,676 2,696 2,661 2,673 368,600
2012/08/15 2,675 2,678 2,639 2,651 271,000
2012/08/14 2,599 2,666 2,598 2,659 322,800
2012/08/13 2,601 2,607 2,584 2,595 109,000
2012/08/10 2,601 2,612 2,591 2,601 95,400
2012/08/09 2,596 2,604 2,577 2,598 90,100
2012/08/08 2,601 2,612 2,576 2,588 132,700
2012/08/07 2,561 2,601 2,561 2,579 163,400
2012/08/06 2,560 2,581 2,542 2,564 373,100
2012/08/03 2,585 2,587 2,560 2,560 188,200
2012/08/02 2,616 2,616 2,594 2,601 191,600
2012/08/01 2,606 2,635 2,602 2,621 133,800
2012/07/31 2,613 2,632 2,603 2,607 218,000
2012/07/30 2,618 2,638 2,607 2,626 239,600
2012/07/27 2,647 2,650 2,600 2,622 196,600
2012/07/26 2,639 2,649 2,612 2,646 203,800
2012/07/25 2,590 2,639 2,582 2,622 329,700
2012/07/24 2,598 2,619 2,577 2,593 166,000
2012/07/23 2,623 2,638 2,587 2,587 118,000
2012/07/20 2,613 2,639 2,607 2,614 157,500
2012/07/19 2,649 2,673 2,639 2,656 76,400
2012/07/18 2,660 2,695 2,643 2,649 144,900
2012/07/17 2,623 2,699 2,607 2,660 211,400
2012/07/13 2,600 2,633 2,598 2,622 116,500
2012/07/12 2,599 2,604 2,588 2,602 132,300
2012/07/11 2,620 2,620 2,588 2,600 197,700
2012/07/10 2,640 2,650 2,620 2,627 157,200
2012/07/09 2,616 2,639 2,600 2,626 142,400
2012/07/06 2,635 2,646 2,601 2,624 163,900
2012/07/05 2,628 2,644 2,617 2,628 127,500
2012/07/04 2,627 2,640 2,611 2,627 228,700
2012/07/03 2,635 2,658 2,619 2,648 188,200
2012/07/02 2,629 2,629 2,599 2,603 87,200
2012/06/29 2,600 2,620 2,579 2,613 189,900
2012/06/28 2,582 2,599 2,567 2,590 177,000
2012/06/27 2,568 2,586 2,555 2,584 113,800
2012/06/26 2,530 2,585 2,523 2,571 229,900
2012/06/25 2,511 2,527 2,500 2,507 144,900
2012/06/22 2,541 2,544 2,508 2,518 90,000
2012/06/21 2,507 2,553 2,496 2,549 179,100
2012/06/20 2,483 2,538 2,481 2,530 140,900
2012/06/19 2,467 2,494 2,464 2,477 158,600
2012/06/18 2,500 2,504 2,458 2,461 170,000
2012/06/15 2,475 2,497 2,468 2,475 178,700
2012/06/14 2,491 2,491 2,453 2,464 231,900
2012/06/13 2,502 2,513 2,486 2,507 71,400
2012/06/12 2,505 2,515 2,477 2,502 167,800
2012/06/11 2,525 2,547 2,510 2,514 106,000
2012/06/08 2,527 2,527 2,489 2,514 271,900
2012/06/07 2,505 2,536 2,489 2,531 208,800
2012/06/06 2,510 2,523 2,493 2,516 191,800
2012/06/05 2,519 2,527 2,497 2,509 250,500
2012/06/04 2,484 2,527 2,470 2,510 309,500
2012/06/01 2,486 2,526 2,486 2,508 311,800
2012/05/31 2,466 2,499 2,463 2,498 200,600
2012/05/30 2,476 2,498 2,464 2,482 162,100
2012/05/29 2,471 2,495 2,462 2,476 169,300
2012/05/28 2,468 2,485 2,457 2,464 197,200
2012/05/25 2,468 2,476 2,435 2,465 126,900
2012/05/24 2,419 2,461 2,411 2,422 108,500
2012/05/23 2,450 2,450 2,405 2,420 136,800
2012/05/22 2,478 2,488 2,449 2,462 118,000
2012/05/21 2,391 2,482 2,391 2,471 170,600
2012/05/18 2,454 2,462 2,412 2,428 234,600
2012/05/17 2,495 2,515 2,473 2,477 226,000
2012/05/16 2,490 2,490 2,452 2,467 161,000
2012/05/15 2,519 2,527 2,478 2,495 176,300
2012/05/14 2,519 2,567 2,509 2,535 183,800
2012/05/11 2,545 2,565 2,519 2,519 190,100
2012/05/10 2,547 2,558 2,523 2,543 213,900
2012/05/09 2,576 2,576 2,531 2,547 284,200
2012/05/08 2,622 2,626 2,592 2,596 278,100
2012/05/07 2,615 2,627 2,601 2,607 254,300
2012/05/02 2,591 2,638 2,584 2,638 183,400
2012/05/01 2,588 2,597 2,539 2,590 229,900
2012/04/27 2,625 2,627 2,581 2,588 175,500
2012/04/26 2,619 2,633 2,609 2,615 323,400
2012/04/25 2,592 2,627 2,592 2,603 163,400
2012/04/24 2,582 2,596 2,567 2,592 152,700
2012/04/23 2,624 2,646 2,595 2,607 240,400
2012/04/20 2,634 2,644 2,600 2,624 188,700
2012/04/19 2,631 2,641 2,594 2,618 270,100
2012/04/18 2,623 2,634 2,602 2,630 257,000
2012/04/17 2,594 2,633 2,580 2,623 320,000
2012/04/16 2,586 2,646 2,580 2,600 508,900
2012/04/13 2,500 2,592 2,500 2,586 512,000
2012/04/12 2,451 2,471 2,444 2,460 207,200
2012/04/11 2,415 2,464 2,398 2,436 369,600
2012/04/10 2,422 2,447 2,409 2,432 268,900
2012/04/09 2,428 2,458 2,413 2,444 260,000
2012/04/06 2,460 2,470 2,427 2,449 301,000
2012/04/05 2,496 2,497 2,452 2,460 309,800
2012/04/04 2,537 2,576 2,509 2,518 290,100
2012/04/03 2,493 2,531 2,469 2,526 248,000
2012/04/02 2,530 2,539 2,490 2,507 165,000
2012/03/30 2,515 2,535 2,502 2,531 185,300
2012/03/29 2,462 2,500 2,462 2,487 135,800
2012/03/28 2,429 2,464 2,422 2,462 130,000
2012/03/27 2,426 2,455 2,412 2,455 172,300
2012/03/26 2,423 2,445 2,408 2,431 142,300
2012/03/23 2,416 2,443 2,415 2,429 181,000
2012/03/22 2,410 2,440 2,407 2,432 142,500
2012/03/21 2,390 2,400 2,382 2,400 131,900
2012/03/19 2,366 2,394 2,363 2,390 115,000
2012/03/16 2,383 2,420 2,382 2,388 295,900
2012/03/15 2,358 2,386 2,350 2,378 311,500
2012/03/14 2,329 2,355 2,320 2,346 244,300
2012/03/13 2,335 2,339 2,319 2,321 101,700
2012/03/12 2,328 2,350 2,323 2,338 207,900
2012/03/09 2,379 2,379 2,321 2,330 278,300
2012/03/08 2,327 2,388 2,326 2,385 536,200
2012/03/07 2,285 2,309 2,263 2,309 218,200
2012/03/06 2,292 2,300 2,265 2,284 216,300
2012/03/05 2,293 2,327 2,289 2,291 352,000
2012/03/02 2,247 2,308 2,243 2,290 501,800
2012/03/01 2,200 2,241 2,199 2,239 283,000
2012/02/29 2,199 2,239 2,196 2,205 302,100
2012/02/28 2,180 2,192 2,176 2,185 229,600
2012/02/27 2,173 2,177 2,157 2,173 342,100
2012/02/24 2,221 2,221 2,164 2,182 838,400
2012/02/23 2,236 2,237 2,211 2,220 423,300
2012/02/22 2,211 2,259 2,211 2,249 426,000
2012/02/21 2,169 2,203 2,165 2,199 241,400
2012/02/20 2,185 2,188 2,169 2,170 246,000
2012/02/17 2,160 2,178 2,150 2,175 310,500
2012/02/16 2,124 2,144 2,119 2,135 267,800
2012/02/15 2,122 2,129 2,113 2,116 234,000
2012/02/14 2,112 2,128 2,112 2,125 170,700
2012/02/13 2,136 2,138 2,110 2,122 237,300
2012/02/10 2,141 2,144 2,125 2,136 214,000
2012/02/09 2,141 2,158 2,140 2,141 204,000
2012/02/08 2,136 2,148 2,132 2,145 247,200
2012/02/07 2,146 2,150 2,130 2,141 182,400
2012/02/06 2,176 2,179 2,145 2,153 201,000
2012/02/03 2,160 2,185 2,155 2,162 374,500
2012/02/02 2,155 2,167 2,140 2,155 288,000
2012/02/01 2,142 2,159 2,134 2,151 213,400
2012/01/31 2,138 2,149 2,124 2,129 209,300
2012/01/30 2,131 2,158 2,131 2,135 157,200
2012/01/27 2,130 2,138 2,125 2,136 120,800
2012/01/26 2,140 2,147 2,123 2,135 103,700
2012/01/25 2,166 2,166 2,130 2,138 229,200
2012/01/24 2,135 2,145 2,121 2,136 232,100
2012/01/23 2,146 2,146 2,120 2,134 384,600
2012/01/20 2,172 2,178 2,138 2,153 231,900
2012/01/19 2,199 2,201 2,165 2,169 134,200
2012/01/18 2,200 2,200 2,172 2,181 149,300
2012/01/17 2,223 2,224 2,185 2,195 133,700
2012/01/16 2,209 2,220 2,181 2,218 166,100
2012/01/13 2,240 2,243 2,193 2,199 307,500
2012/01/12 2,274 2,275 2,241 2,246 133,800
2012/01/11 2,242 2,280 2,242 2,271 329,800
2012/01/10 2,289 2,304 2,223 2,241 960,600
2012/01/06 2,270 2,296 2,266 2,277 258,200
2012/01/05 2,274 2,280 2,252 2,258 164,200
2012/01/04 2,285 2,318 2,268 2,273 209,200

このページの先頭へ