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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,920 | 6,030 | 5,870 | 5,870 | 260,600 |
| 2022/12/29 | 6,100 | 6,110 | 5,840 | 5,870 | 417,100 |
| 2022/12/28 | 6,080 | 6,160 | 5,950 | 6,130 | 722,700 |
| 2022/12/27 | 6,450 | 6,670 | 6,450 | 6,630 | 228,900 |
| 2022/12/26 | 6,350 | 6,400 | 6,310 | 6,390 | 128,700 |
| 2022/12/23 | 6,260 | 6,330 | 6,250 | 6,280 | 119,900 |
| 2022/12/22 | 6,250 | 6,300 | 6,170 | 6,300 | 128,900 |
| 2022/12/21 | 6,080 | 6,230 | 6,080 | 6,220 | 185,200 |
| 2022/12/20 | 6,200 | 6,240 | 6,080 | 6,120 | 113,500 |
| 2022/12/19 | 6,220 | 6,250 | 6,130 | 6,250 | 115,300 |
| 2022/12/16 | 6,240 | 6,240 | 6,180 | 6,220 | 174,000 |
| 2022/12/15 | 6,310 | 6,320 | 6,220 | 6,270 | 125,700 |
| 2022/12/14 | 6,310 | 6,360 | 6,310 | 6,340 | 75,400 |
| 2022/12/13 | 6,380 | 6,450 | 6,330 | 6,340 | 147,400 |
| 2022/12/12 | 6,290 | 6,320 | 6,250 | 6,290 | 83,400 |
| 2022/12/09 | 6,130 | 6,260 | 6,130 | 6,250 | 100,300 |
| 2022/12/08 | 6,180 | 6,200 | 6,110 | 6,140 | 98,100 |
| 2022/12/07 | 6,170 | 6,240 | 6,170 | 6,230 | 93,800 |
| 2022/12/06 | 6,120 | 6,230 | 6,110 | 6,190 | 144,000 |
| 2022/12/05 | 6,120 | 6,140 | 6,050 | 6,100 | 133,000 |
| 2022/12/02 | 6,200 | 6,210 | 6,130 | 6,140 | 143,800 |
| 2022/12/01 | 6,230 | 6,280 | 6,200 | 6,250 | 101,400 |
| 2022/11/30 | 6,330 | 6,330 | 6,180 | 6,190 | 157,900 |
| 2022/11/29 | 6,420 | 6,420 | 6,270 | 6,330 | 133,300 |
| 2022/11/28 | 6,390 | 6,440 | 6,330 | 6,390 | 107,900 |
| 2022/11/25 | 6,450 | 6,470 | 6,400 | 6,420 | 95,300 |
| 2022/11/24 | 6,370 | 6,430 | 6,320 | 6,410 | 106,000 |
| 2022/11/22 | 6,360 | 6,430 | 6,350 | 6,370 | 128,900 |
| 2022/11/21 | 6,240 | 6,340 | 6,220 | 6,320 | 96,500 |
| 2022/11/18 | 6,390 | 6,390 | 6,220 | 6,250 | 161,400 |
| 2022/11/17 | 6,290 | 6,370 | 6,270 | 6,350 | 127,300 |
| 2022/11/16 | 6,300 | 6,390 | 6,250 | 6,350 | 149,800 |
| 2022/11/15 | 6,160 | 6,330 | 6,150 | 6,290 | 247,500 |
| 2022/11/14 | 5,910 | 6,170 | 5,900 | 6,110 | 245,200 |
| 2022/11/11 | 5,920 | 5,960 | 5,870 | 5,910 | 156,800 |
| 2022/11/10 | 5,870 | 5,890 | 5,850 | 5,880 | 64,000 |
| 2022/11/09 | 5,820 | 5,860 | 5,790 | 5,850 | 105,900 |
| 2022/11/08 | 5,850 | 5,910 | 5,840 | 5,840 | 97,700 |
| 2022/11/07 | 5,780 | 5,810 | 5,750 | 5,810 | 116,800 |
| 2022/11/04 | 5,880 | 5,910 | 5,780 | 5,800 | 131,000 |
| 2022/11/02 | 5,850 | 5,950 | 5,830 | 5,930 | 113,600 |
| 2022/11/01 | 5,940 | 5,980 | 5,870 | 5,890 | 106,000 |
| 2022/10/31 | 5,980 | 6,020 | 5,920 | 5,970 | 161,200 |
| 2022/10/28 | 5,870 | 5,920 | 5,800 | 5,910 | 350,700 |
| 2022/10/27 | 5,890 | 5,940 | 5,870 | 5,900 | 155,200 |
| 2022/10/26 | 5,820 | 5,920 | 5,820 | 5,890 | 177,900 |
| 2022/10/25 | 5,900 | 5,900 | 5,790 | 5,790 | 130,500 |
| 2022/10/24 | 6,050 | 6,050 | 5,810 | 5,810 | 235,900 |
| 2022/10/21 | 6,130 | 6,150 | 5,980 | 6,010 | 188,600 |
| 2022/10/20 | 6,090 | 6,190 | 6,070 | 6,170 | 157,700 |
| 2022/10/19 | 6,100 | 6,190 | 6,090 | 6,100 | 137,300 |
| 2022/10/18 | 6,120 | 6,150 | 6,070 | 6,080 | 128,300 |
| 2022/10/17 | 6,100 | 6,130 | 6,070 | 6,070 | 198,700 |
| 2022/10/14 | 6,130 | 6,150 | 6,040 | 6,090 | 220,700 |
| 2022/10/13 | 6,110 | 6,120 | 5,960 | 6,030 | 300,500 |
| 2022/10/12 | 5,920 | 6,170 | 5,920 | 6,140 | 430,400 |
| 2022/10/11 | 5,960 | 6,030 | 5,840 | 5,850 | 301,900 |
| 2022/10/07 | 5,910 | 6,010 | 5,890 | 5,940 | 262,100 |
| 2022/10/06 | 6,020 | 6,170 | 5,980 | 5,990 | 404,100 |
| 2022/10/05 | 6,130 | 6,230 | 6,070 | 6,200 | 343,700 |
| 2022/10/04 | 5,790 | 6,120 | 5,780 | 6,120 | 405,000 |
| 2022/10/03 | 5,840 | 5,840 | 5,660 | 5,720 | 365,100 |
| 2022/09/30 | 5,610 | 5,900 | 5,610 | 5,810 | 441,200 |
| 2022/09/29 | 5,820 | 5,870 | 5,720 | 5,770 | 443,500 |
| 2022/09/28 | 5,850 | 5,930 | 5,720 | 5,810 | 1,241,600 |
| 2022/09/27 | 6,090 | 6,290 | 6,070 | 6,250 | 525,200 |
| 2022/09/26 | 5,990 | 6,100 | 5,980 | 6,020 | 380,400 |
| 2022/09/22 | 6,130 | 6,170 | 5,970 | 6,030 | 238,800 |
| 2022/09/21 | 6,100 | 6,140 | 6,040 | 6,080 | 257,900 |
| 2022/09/20 | 5,980 | 6,040 | 5,950 | 6,010 | 170,100 |
| 2022/09/16 | 6,010 | 6,080 | 5,970 | 6,070 | 225,400 |
| 2022/09/15 | 6,050 | 6,050 | 5,970 | 6,020 | 169,300 |
| 2022/09/14 | 6,040 | 6,070 | 6,010 | 6,050 | 216,100 |
| 2022/09/13 | 5,990 | 6,150 | 5,990 | 6,150 | 214,200 |
| 2022/09/12 | 5,910 | 6,040 | 5,850 | 6,000 | 225,500 |
| 2022/09/09 | 5,900 | 5,990 | 5,860 | 5,870 | 218,100 |
| 2022/09/08 | 5,860 | 5,970 | 5,850 | 5,970 | 185,900 |
| 2022/09/07 | 5,700 | 5,780 | 5,660 | 5,760 | 224,900 |
| 2022/09/06 | 5,850 | 5,860 | 5,680 | 5,720 | 422,600 |
| 2022/09/05 | 5,930 | 5,930 | 5,880 | 5,890 | 201,500 |
| 2022/09/02 | 5,970 | 6,030 | 5,950 | 6,000 | 301,000 |
| 2022/09/01 | 5,940 | 5,980 | 5,920 | 5,960 | 255,600 |
| 2022/08/31 | 5,970 | 6,000 | 5,860 | 5,920 | 271,700 |
| 2022/08/30 | 5,970 | 6,030 | 5,920 | 6,020 | 98,300 |
| 2022/08/29 | 5,940 | 6,010 | 5,910 | 5,980 | 223,800 |
| 2022/08/26 | 6,130 | 6,130 | 6,010 | 6,020 | 157,900 |
| 2022/08/25 | 6,130 | 6,150 | 6,090 | 6,090 | 103,000 |
| 2022/08/24 | 6,160 | 6,170 | 6,100 | 6,130 | 138,300 |
| 2022/08/23 | 6,170 | 6,210 | 6,120 | 6,160 | 153,700 |
| 2022/08/22 | 6,200 | 6,210 | 6,150 | 6,190 | 139,800 |
| 2022/08/19 | 6,180 | 6,270 | 6,160 | 6,200 | 179,800 |
| 2022/08/18 | 6,200 | 6,230 | 6,140 | 6,160 | 140,300 |
| 2022/08/17 | 6,210 | 6,260 | 6,180 | 6,260 | 239,800 |
| 2022/08/16 | 6,160 | 6,270 | 6,130 | 6,220 | 170,800 |
| 2022/08/15 | 6,080 | 6,130 | 6,060 | 6,090 | 239,900 |
| 2022/08/12 | 6,070 | 6,110 | 6,020 | 6,080 | 254,300 |
| 2022/08/10 | 6,040 | 6,070 | 5,980 | 6,030 | 99,300 |
| 2022/08/09 | 6,100 | 6,120 | 6,040 | 6,040 | 169,700 |
| 2022/08/08 | 6,040 | 6,110 | 6,020 | 6,080 | 157,800 |
| 2022/08/05 | 6,020 | 6,110 | 6,020 | 6,070 | 189,100 |
| 2022/08/04 | 6,010 | 6,060 | 5,950 | 6,020 | 194,700 |
| 2022/08/03 | 5,970 | 6,010 | 5,930 | 5,990 | 124,000 |
| 2022/08/02 | 6,100 | 6,100 | 5,960 | 5,970 | 206,800 |
| 2022/08/01 | 6,050 | 6,080 | 5,990 | 6,080 | 158,400 |
| 2022/07/29 | 6,020 | 6,040 | 6,000 | 6,000 | 130,300 |
| 2022/07/28 | 6,000 | 6,020 | 5,930 | 6,020 | 184,100 |
| 2022/07/27 | 6,030 | 6,070 | 5,960 | 5,960 | 108,200 |
| 2022/07/26 | 6,030 | 6,050 | 5,980 | 6,010 | 105,300 |
| 2022/07/25 | 6,120 | 6,160 | 6,060 | 6,060 | 153,600 |
| 2022/07/22 | 6,050 | 6,130 | 6,000 | 6,120 | 195,900 |
| 2022/07/21 | 5,910 | 6,010 | 5,900 | 6,000 | 227,700 |
| 2022/07/20 | 5,920 | 5,970 | 5,900 | 5,970 | 185,500 |
| 2022/07/19 | 6,050 | 6,060 | 5,900 | 5,950 | 222,700 |
| 2022/07/15 | 6,000 | 6,020 | 5,960 | 6,010 | 171,300 |
| 2022/07/14 | 5,950 | 6,000 | 5,910 | 5,990 | 159,600 |
| 2022/07/13 | 6,060 | 6,070 | 5,920 | 5,960 | 273,900 |
| 2022/07/12 | 6,080 | 6,140 | 6,030 | 6,060 | 330,300 |
| 2022/07/11 | 6,120 | 6,160 | 6,070 | 6,160 | 264,600 |
| 2022/07/08 | 6,140 | 6,170 | 6,070 | 6,120 | 283,600 |
| 2022/07/07 | 6,070 | 6,180 | 6,040 | 6,170 | 401,200 |
| 2022/07/06 | 5,880 | 6,080 | 5,880 | 6,070 | 380,500 |
| 2022/07/05 | 5,900 | 5,930 | 5,820 | 5,920 | 288,500 |
| 2022/07/04 | 5,920 | 5,960 | 5,850 | 5,950 | 196,000 |
| 2022/07/01 | 5,890 | 6,000 | 5,800 | 5,810 | 302,600 |
| 2022/06/30 | 6,060 | 6,070 | 5,900 | 5,950 | 462,900 |
| 2022/06/29 | 5,800 | 6,040 | 5,780 | 6,010 | 877,000 |
| 2022/06/28 | 5,510 | 5,580 | 5,460 | 5,520 | 266,400 |
| 2022/06/27 | 5,470 | 5,510 | 5,430 | 5,480 | 248,600 |
| 2022/06/24 | 5,390 | 5,470 | 5,360 | 5,470 | 282,300 |
| 2022/06/23 | 5,190 | 5,310 | 5,150 | 5,280 | 206,200 |
| 2022/06/22 | 5,070 | 5,230 | 5,000 | 5,190 | 202,300 |
| 2022/06/21 | 5,150 | 5,170 | 5,050 | 5,060 | 136,300 |
| 2022/06/20 | 5,160 | 5,160 | 5,090 | 5,130 | 133,900 |
| 2022/06/17 | 4,960 | 5,090 | 4,910 | 5,060 | 310,300 |
| 2022/06/16 | 4,890 | 5,120 | 4,890 | 5,030 | 251,300 |
| 2022/06/15 | 5,100 | 5,130 | 5,040 | 5,060 | 311,800 |
| 2022/06/14 | 5,200 | 5,260 | 5,150 | 5,190 | 200,400 |
| 2022/06/13 | 5,220 | 5,280 | 5,180 | 5,260 | 191,200 |
| 2022/06/10 | 5,240 | 5,290 | 5,170 | 5,220 | 186,500 |
| 2022/06/09 | 5,360 | 5,380 | 5,310 | 5,320 | 157,100 |
| 2022/06/08 | 5,370 | 5,470 | 5,330 | 5,430 | 255,300 |
| 2022/06/07 | 5,330 | 5,370 | 5,310 | 5,330 | 117,600 |
| 2022/06/06 | 5,410 | 5,430 | 5,320 | 5,340 | 172,800 |
| 2022/06/03 | 5,510 | 5,510 | 5,390 | 5,420 | 107,800 |
| 2022/06/02 | 5,490 | 5,490 | 5,410 | 5,450 | 121,200 |
| 2022/06/01 | 5,480 | 5,580 | 5,460 | 5,540 | 293,500 |
| 2022/05/31 | 5,390 | 5,500 | 5,350 | 5,410 | 433,100 |
| 2022/05/30 | 5,260 | 5,440 | 5,260 | 5,350 | 414,100 |
| 2022/05/27 | 5,230 | 5,270 | 5,180 | 5,230 | 135,300 |
| 2022/05/26 | 5,150 | 5,270 | 5,140 | 5,230 | 182,500 |
| 2022/05/25 | 5,220 | 5,260 | 5,190 | 5,230 | 166,100 |
| 2022/05/24 | 5,290 | 5,290 | 5,210 | 5,230 | 116,900 |
| 2022/05/23 | 5,330 | 5,380 | 5,280 | 5,310 | 115,100 |
| 2022/05/20 | 5,300 | 5,320 | 5,240 | 5,260 | 193,300 |
| 2022/05/19 | 5,050 | 5,230 | 5,050 | 5,200 | 134,100 |
| 2022/05/18 | 5,230 | 5,240 | 5,170 | 5,170 | 140,700 |
| 2022/05/17 | 5,270 | 5,280 | 5,140 | 5,170 | 156,000 |
| 2022/05/16 | 5,190 | 5,270 | 5,190 | 5,220 | 160,900 |
| 2022/05/13 | 5,140 | 5,210 | 5,120 | 5,180 | 332,600 |
| 2022/05/12 | 5,170 | 5,180 | 5,070 | 5,080 | 275,700 |
| 2022/05/11 | 5,190 | 5,290 | 5,180 | 5,270 | 211,000 |
| 2022/05/10 | 5,210 | 5,310 | 5,150 | 5,280 | 333,100 |
| 2022/05/09 | 5,340 | 5,420 | 5,240 | 5,250 | 309,900 |
| 2022/05/06 | 5,440 | 5,480 | 5,350 | 5,360 | 484,600 |
| 2022/05/02 | 5,480 | 5,550 | 5,450 | 5,510 | 233,600 |
| 2022/04/28 | 5,420 | 5,580 | 5,420 | 5,580 | 172,700 |
| 2022/04/27 | 5,450 | 5,600 | 5,450 | 5,520 | 346,900 |
| 2022/04/26 | 5,470 | 5,510 | 5,420 | 5,450 | 146,300 |
| 2022/04/25 | 5,400 | 5,550 | 5,400 | 5,500 | 158,300 |
| 2022/04/22 | 5,510 | 5,570 | 5,460 | 5,480 | 166,700 |
| 2022/04/21 | 5,540 | 5,610 | 5,540 | 5,570 | 179,500 |
| 2022/04/20 | 5,430 | 5,550 | 5,390 | 5,500 | 221,800 |
| 2022/04/19 | 5,530 | 5,590 | 5,430 | 5,430 | 222,100 |
| 2022/04/18 | 5,670 | 5,670 | 5,520 | 5,630 | 163,100 |
| 2022/04/15 | 5,640 | 5,710 | 5,600 | 5,690 | 168,600 |
| 2022/04/14 | 5,680 | 5,740 | 5,650 | 5,660 | 199,900 |
| 2022/04/13 | 5,690 | 5,790 | 5,660 | 5,780 | 205,400 |
| 2022/04/12 | 5,850 | 5,910 | 5,640 | 5,680 | 197,600 |
| 2022/04/11 | 5,940 | 6,030 | 5,810 | 5,830 | 313,800 |
| 2022/04/08 | 5,680 | 5,800 | 5,640 | 5,770 | 290,100 |
| 2022/04/07 | 5,750 | 5,800 | 5,590 | 5,620 | 283,000 |
| 2022/04/06 | 5,600 | 5,900 | 5,600 | 5,750 | 739,700 |
| 2022/04/05 | 6,180 | 6,240 | 6,110 | 6,200 | 465,500 |
| 2022/04/04 | 5,980 | 6,110 | 5,960 | 6,080 | 235,200 |
| 2022/04/01 | 5,950 | 6,040 | 5,880 | 5,990 | 215,900 |
| 2022/03/31 | 6,080 | 6,160 | 6,010 | 6,050 | 223,300 |
| 2022/03/30 | 6,300 | 6,310 | 6,070 | 6,140 | 200,100 |
| 2022/03/29 | 6,180 | 6,300 | 6,140 | 6,270 | 128,500 |
| 2022/03/28 | 6,250 | 6,250 | 6,160 | 6,170 | 173,500 |
| 2022/03/25 | 6,240 | 6,330 | 6,220 | 6,290 | 163,800 |
| 2022/03/24 | 6,250 | 6,340 | 6,160 | 6,230 | 163,400 |
| 2022/03/23 | 6,120 | 6,330 | 6,120 | 6,310 | 242,100 |
| 2022/03/22 | 6,120 | 6,190 | 5,980 | 6,030 | 326,100 |
| 2022/03/18 | 6,260 | 6,320 | 6,170 | 6,180 | 197,900 |
| 2022/03/17 | 6,370 | 6,370 | 6,260 | 6,260 | 163,600 |
| 2022/03/16 | 6,280 | 6,330 | 6,230 | 6,230 | 222,400 |
| 2022/03/15 | 5,900 | 6,260 | 5,900 | 6,220 | 222,600 |
| 2022/03/14 | 6,180 | 6,240 | 6,090 | 6,120 | 175,100 |
| 2022/03/11 | 6,460 | 6,460 | 6,170 | 6,230 | 206,500 |
| 2022/03/10 | 6,430 | 6,540 | 6,400 | 6,500 | 155,600 |
| 2022/03/09 | 6,390 | 6,420 | 6,220 | 6,400 | 176,300 |
| 2022/03/08 | 6,460 | 6,520 | 6,310 | 6,360 | 178,000 |
| 2022/03/07 | 6,430 | 6,460 | 6,250 | 6,420 | 195,600 |
| 2022/03/04 | 6,470 | 6,510 | 6,350 | 6,390 | 154,900 |
| 2022/03/03 | 6,490 | 6,580 | 6,470 | 6,560 | 132,300 |
| 2022/03/02 | 6,530 | 6,590 | 6,480 | 6,540 | 137,600 |
| 2022/03/01 | 6,550 | 6,600 | 6,500 | 6,540 | 114,400 |
| 2022/02/28 | 6,430 | 6,520 | 6,380 | 6,500 | 187,700 |
| 2022/02/25 | 6,520 | 6,520 | 6,350 | 6,420 | 255,800 |
| 2022/02/24 | 6,410 | 6,540 | 6,380 | 6,540 | 740,200 |
| 2022/02/22 | 6,380 | 6,530 | 6,380 | 6,490 | 306,700 |
| 2022/02/21 | 6,310 | 6,420 | 6,300 | 6,410 | 448,000 |
| 2022/02/18 | 6,360 | 6,420 | 6,320 | 6,380 | 414,600 |
| 2022/02/17 | 6,390 | 6,430 | 6,300 | 6,330 | 273,200 |
| 2022/02/16 | 6,640 | 6,640 | 6,420 | 6,430 | 236,100 |
| 2022/02/15 | 6,400 | 6,610 | 6,390 | 6,590 | 233,500 |
| 2022/02/14 | 6,420 | 6,600 | 6,380 | 6,480 | 360,900 |
| 2022/02/10 | 6,600 | 6,670 | 6,510 | 6,510 | 558,200 |
| 2022/02/09 | 6,980 | 6,980 | 6,820 | 6,840 | 154,400 |
| 2022/02/08 | 6,740 | 6,960 | 6,730 | 6,920 | 202,500 |
| 2022/02/07 | 6,730 | 6,800 | 6,710 | 6,740 | 133,500 |
| 2022/02/04 | 6,630 | 6,810 | 6,610 | 6,780 | 170,100 |
| 2022/02/03 | 6,770 | 6,810 | 6,680 | 6,680 | 140,500 |
| 2022/02/02 | 6,700 | 6,810 | 6,680 | 6,780 | 175,500 |
| 2022/02/01 | 6,800 | 6,820 | 6,620 | 6,660 | 171,600 |
| 2022/01/31 | 6,730 | 6,780 | 6,690 | 6,700 | 152,500 |
| 2022/01/28 | 6,750 | 6,770 | 6,640 | 6,710 | 239,500 |
| 2022/01/27 | 6,780 | 6,810 | 6,630 | 6,740 | 224,100 |
| 2022/01/26 | 7,010 | 7,050 | 6,840 | 6,850 | 158,000 |
| 2022/01/25 | 6,920 | 6,970 | 6,850 | 6,960 | 167,300 |
| 2022/01/24 | 6,910 | 6,990 | 6,870 | 6,960 | 158,300 |
| 2022/01/21 | 6,750 | 6,940 | 6,750 | 6,900 | 197,600 |
| 2022/01/20 | 6,810 | 6,880 | 6,750 | 6,780 | 169,200 |
| 2022/01/19 | 6,840 | 6,880 | 6,690 | 6,710 | 218,600 |
| 2022/01/18 | 6,990 | 7,050 | 6,910 | 6,940 | 158,400 |
| 2022/01/17 | 7,040 | 7,100 | 6,950 | 7,030 | 167,900 |
| 2022/01/14 | 6,930 | 6,990 | 6,810 | 6,900 | 291,500 |
| 2022/01/13 | 7,130 | 7,130 | 6,970 | 7,030 | 202,700 |
| 2022/01/12 | 7,020 | 7,150 | 7,010 | 7,100 | 244,000 |
| 2022/01/11 | 6,930 | 6,970 | 6,870 | 6,950 | 245,400 |
| 2022/01/07 | 7,010 | 7,040 | 6,900 | 6,930 | 185,800 |
| 2022/01/06 | 6,880 | 7,050 | 6,860 | 7,000 | 172,800 |
| 2022/01/05 | 6,900 | 6,970 | 6,870 | 6,930 | 199,300 |
| 2022/01/04 | 7,020 | 7,060 | 6,930 | 7,010 | 121,600 |