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
2023/12/29 6,582 6,589 6,451 6,482 243,700
2023/12/28 6,578 6,683 6,519 6,612 325,300
2023/12/27 6,554 6,690 6,432 6,668 657,400
2023/12/26 6,343 6,462 6,323 6,454 336,000
2023/12/25 6,350 6,395 6,276 6,344 195,300
2023/12/22 6,135 6,279 6,120 6,262 188,300
2023/12/21 6,133 6,163 6,089 6,123 132,400
2023/12/20 6,195 6,206 6,126 6,128 151,600
2023/12/19 6,076 6,139 6,030 6,131 193,500
2023/12/18 6,089 6,104 6,020 6,086 177,900
2023/12/15 6,275 6,305 6,027 6,105 317,200
2023/12/14 6,425 6,433 6,320 6,351 94,400
2023/12/13 6,431 6,440 6,320 6,343 103,800
2023/12/12 6,447 6,474 6,399 6,426 94,400
2023/12/11 6,377 6,447 6,356 6,445 91,400
2023/12/08 6,502 6,520 6,377 6,407 159,300
2023/12/07 6,441 6,530 6,439 6,493 145,100
2023/12/06 6,396 6,491 6,357 6,491 148,100
2023/12/05 6,346 6,453 6,319 6,413 199,100
2023/12/04 6,332 6,385 6,312 6,346 148,600
2023/12/01 6,448 6,472 6,319 6,368 181,200
2023/11/30 6,432 6,452 6,377 6,414 145,600
2023/11/29 6,440 6,494 6,362 6,486 175,000
2023/11/28 6,424 6,458 6,419 6,455 131,900
2023/11/27 6,385 6,434 6,361 6,399 84,900
2023/11/24 6,353 6,360 6,299 6,346 103,200
2023/11/22 6,345 6,387 6,312 6,366 78,900
2023/11/21 6,356 6,377 6,317 6,345 125,800
2023/11/20 6,344 6,425 6,341 6,358 165,600
2023/11/17 6,247 6,341 6,241 6,341 164,100
2023/11/16 6,334 6,381 6,282 6,311 229,400
2023/11/15 6,240 6,593 6,192 6,385 637,700
2023/11/14 6,193 6,267 6,184 6,216 121,900
2023/11/13 6,143 6,219 6,115 6,193 159,900
2023/11/10 6,082 6,152 6,072 6,142 83,000
2023/11/09 6,100 6,157 6,060 6,136 139,500
2023/11/08 6,050 6,110 6,046 6,103 151,900
2023/11/07 6,080 6,105 6,022 6,035 145,000
2023/11/06 6,169 6,170 6,053 6,070 136,100
2023/11/02 6,028 6,106 6,017 6,106 135,000
2023/11/01 6,128 6,150 6,006 6,034 179,800
2023/10/31 5,935 6,094 5,927 6,089 216,800
2023/10/30 5,860 5,897 5,820 5,882 174,300
2023/10/27 5,775 5,853 5,730 5,847 177,700
2023/10/26 5,720 5,775 5,703 5,745 127,700
2023/10/25 5,748 5,770 5,705 5,725 125,300
2023/10/24 5,696 5,768 5,655 5,762 119,900
2023/10/23 5,709 5,714 5,659 5,690 119,200
2023/10/20 5,670 5,687 5,630 5,667 123,800
2023/10/19 5,630 5,716 5,630 5,686 139,700
2023/10/18 5,785 5,788 5,606 5,703 223,800
2023/10/17 5,801 5,825 5,764 5,780 125,000
2023/10/16 5,799 5,822 5,720 5,739 222,400
2023/10/13 5,912 5,924 5,805 5,810 194,300
2023/10/12 5,998 6,036 5,945 5,948 200,800
2023/10/11 6,066 6,087 5,978 6,020 171,400
2023/10/10 6,040 6,085 6,005 6,065 223,100
2023/10/06 6,001 6,073 6,001 6,017 208,700
2023/10/05 5,868 6,033 5,868 6,014 256,300
2023/10/04 5,840 5,971 5,832 5,938 280,700
2023/10/03 5,871 5,900 5,839 5,848 126,100
2023/10/02 5,950 5,953 5,847 5,860 222,100
2023/09/29 5,925 5,977 5,892 5,941 383,500
2023/09/28 6,044 6,050 5,857 5,951 655,400
2023/09/27 6,000 6,119 5,901 6,052 816,800
2023/09/26 6,264 6,350 6,248 6,317 314,300
2023/09/25 6,063 6,269 6,053 6,258 226,400
2023/09/22 6,100 6,147 6,050 6,060 163,700
2023/09/21 6,231 6,251 6,111 6,123 284,400
2023/09/20 6,287 6,323 6,244 6,244 161,500
2023/09/19 6,357 6,371 6,230 6,309 255,500
2023/09/15 6,446 6,453 6,370 6,413 210,100
2023/09/14 6,483 6,517 6,422 6,457 128,800
2023/09/13 6,393 6,483 6,393 6,464 168,700
2023/09/12 6,379 6,472 6,360 6,391 155,100
2023/09/11 6,502 6,515 6,307 6,347 224,800
2023/09/08 6,529 6,594 6,494 6,506 124,800
2023/09/07 6,462 6,600 6,462 6,583 156,400
2023/09/06 6,500 6,540 6,470 6,503 87,100
2023/09/05 6,479 6,512 6,455 6,499 125,000
2023/09/04 6,486 6,516 6,463 6,501 165,600
2023/09/01 6,529 6,529 6,459 6,466 146,300
2023/08/31 6,508 6,564 6,500 6,539 204,100
2023/08/30 6,503 6,550 6,475 6,508 94,000
2023/08/29 6,542 6,570 6,502 6,556 117,000
2023/08/28 6,613 6,613 6,402 6,502 173,500
2023/08/25 6,532 6,593 6,510 6,533 97,600
2023/08/24 6,590 6,625 6,555 6,604 130,400
2023/08/23 6,568 6,611 6,539 6,611 120,700
2023/08/22 6,512 6,592 6,486 6,591 127,500
2023/08/21 6,461 6,546 6,435 6,520 140,700
2023/08/18 6,504 6,536 6,417 6,461 159,300
2023/08/17 6,739 6,744 6,571 6,604 107,300
2023/08/16 6,700 6,733 6,667 6,728 104,100
2023/08/15 6,761 6,761 6,672 6,754 119,000
2023/08/14 6,651 6,763 6,649 6,733 248,000
2023/08/10 6,493 6,564 6,458 6,558 133,800
2023/08/09 6,480 6,509 6,435 6,499 78,600
2023/08/08 6,408 6,470 6,400 6,468 109,300
2023/08/07 6,316 6,382 6,294 6,373 93,700
2023/08/04 6,307 6,341 6,305 6,329 76,700
2023/08/03 6,333 6,347 6,288 6,306 144,400
2023/08/02 6,374 6,433 6,340 6,398 132,000
2023/08/01 6,336 6,441 6,333 6,441 135,100
2023/07/31 6,313 6,345 6,302 6,335 164,700
2023/07/28 6,130 6,256 6,115 6,250 137,300
2023/07/27 6,150 6,225 6,130 6,213 126,700
2023/07/26 6,157 6,208 6,142 6,177 172,500
2023/07/25 6,241 6,241 6,134 6,176 209,600
2023/07/24 6,286 6,299 6,221 6,255 174,900
2023/07/21 6,294 6,328 6,242 6,255 121,300
2023/07/20 6,359 6,381 6,293 6,294 96,900
2023/07/19 6,367 6,390 6,332 6,379 115,900
2023/07/18 6,256 6,355 6,256 6,332 151,200
2023/07/14 6,273 6,303 6,232 6,238 160,800
2023/07/13 6,357 6,395 6,320 6,320 131,300
2023/07/12 6,361 6,410 6,319 6,327 245,500
2023/07/11 6,301 6,346 6,267 6,294 152,400
2023/07/10 6,281 6,321 6,243 6,289 161,000
2023/07/07 6,248 6,321 6,190 6,283 204,000
2023/07/06 6,327 6,327 6,279 6,291 171,000
2023/07/05 6,313 6,371 6,292 6,325 195,000
2023/07/04 6,465 6,477 6,355 6,358 265,100
2023/07/03 6,467 6,534 6,467 6,523 201,700
2023/06/30 6,500 6,501 6,390 6,420 302,400
2023/06/29 6,522 6,554 6,450 6,522 375,000
2023/06/28 6,350 6,723 6,312 6,485 1,040,400
2023/06/27 6,215 6,215 6,111 6,162 289,000
2023/06/26 6,202 6,218 6,135 6,198 211,300
2023/06/23 6,220 6,240 6,138 6,166 232,100
2023/06/22 6,234 6,259 6,194 6,214 243,200
2023/06/21 6,110 6,197 6,094 6,178 249,100
2023/06/20 6,061 6,113 6,046 6,110 150,200
2023/06/19 6,155 6,174 6,059 6,095 187,100
2023/06/16 6,040 6,174 6,022 6,156 363,300
2023/06/15 6,070 6,079 5,996 6,004 143,400
2023/06/14 5,931 6,032 5,876 6,032 187,500
2023/06/13 5,900 5,913 5,877 5,897 116,800
2023/06/12 5,897 5,938 5,860 5,905 117,900
2023/06/09 5,949 5,972 5,875 5,882 169,500
2023/06/08 5,926 5,988 5,870 5,901 207,200
2023/06/07 5,960 6,014 5,918 5,923 238,700
2023/06/06 5,918 5,940 5,864 5,940 124,200
2023/06/05 6,015 6,017 5,949 5,951 208,100
2023/06/02 5,890 5,960 5,880 5,940 158,700
2023/06/01 5,780 5,890 5,760 5,890 208,200
2023/05/31 5,800 5,820 5,690 5,790 309,500
2023/05/30 5,900 5,910 5,790 5,850 140,100
2023/05/29 5,930 5,960 5,870 5,910 181,200
2023/05/26 5,850 5,920 5,820 5,870 170,900
2023/05/25 6,000 6,050 5,890 5,900 193,600
2023/05/24 6,090 6,100 6,020 6,040 153,400
2023/05/23 6,150 6,150 6,040 6,080 185,700
2023/05/22 6,190 6,220 6,110 6,120 201,000
2023/05/19 6,150 6,200 6,090 6,170 278,400
2023/05/18 6,040 6,110 6,010 6,100 299,600
2023/05/17 5,850 6,000 5,810 5,990 266,400
2023/05/16 5,810 5,870 5,800 5,850 219,300
2023/05/15 5,880 5,880 5,770 5,770 170,600
2023/05/12 5,810 5,840 5,790 5,840 147,900
2023/05/11 5,800 5,870 5,780 5,830 202,400
2023/05/10 5,770 5,800 5,760 5,790 136,100
2023/05/09 5,780 5,790 5,740 5,790 123,800
2023/05/08 5,800 5,820 5,740 5,770 173,000
2023/05/02 5,850 5,860 5,800 5,820 106,900
2023/05/01 5,810 5,820 5,750 5,820 197,800
2023/04/28 5,810 5,820 5,730 5,760 215,100
2023/04/27 5,790 5,820 5,740 5,780 117,900
2023/04/26 5,810 5,840 5,760 5,810 164,000
2023/04/25 5,850 5,860 5,830 5,860 117,100
2023/04/24 5,880 5,880 5,800 5,850 107,300
2023/04/21 5,870 5,930 5,840 5,880 163,400
2023/04/20 5,830 5,880 5,820 5,830 109,900
2023/04/19 5,950 5,950 5,830 5,850 149,900
2023/04/18 5,910 5,950 5,860 5,950 148,100
2023/04/17 5,910 5,910 5,840 5,870 120,800
2023/04/14 5,890 5,920 5,860 5,880 212,300
2023/04/13 5,790 5,860 5,770 5,830 140,900
2023/04/12 5,740 5,870 5,720 5,820 216,300
2023/04/11 5,610 5,710 5,600 5,690 251,200
2023/04/10 5,530 5,600 5,520 5,580 180,300
2023/04/07 5,600 5,610 5,530 5,530 243,400
2023/04/06 5,620 5,640 5,540 5,610 338,900
2023/04/05 5,870 5,880 5,700 5,720 373,200
2023/04/04 5,660 5,760 5,630 5,730 274,500
2023/04/03 5,690 5,700 5,620 5,640 203,500
2023/03/31 5,680 5,710 5,620 5,690 161,500
2023/03/30 5,700 5,700 5,590 5,620 136,000
2023/03/29 5,670 5,730 5,630 5,720 208,000
2023/03/28 5,620 5,660 5,570 5,660 73,400
2023/03/27 5,640 5,700 5,600 5,620 177,000
2023/03/24 5,640 5,680 5,610 5,650 152,400
2023/03/23 5,630 5,630 5,540 5,600 115,400
2023/03/22 5,610 5,630 5,510 5,610 243,100
2023/03/20 5,550 5,610 5,500 5,520 197,000
2023/03/17 5,570 5,610 5,530 5,600 186,300
2023/03/16 5,440 5,580 5,440 5,570 258,000
2023/03/15 5,530 5,550 5,480 5,500 99,400
2023/03/14 5,590 5,590 5,470 5,520 182,500
2023/03/13 5,560 5,650 5,560 5,630 150,900
2023/03/10 5,630 5,650 5,590 5,620 154,400
2023/03/09 5,630 5,720 5,630 5,700 123,900
2023/03/08 5,620 5,660 5,610 5,630 182,600
2023/03/07 5,580 5,640 5,580 5,630 148,300
2023/03/06 5,560 5,610 5,540 5,600 141,700
2023/03/03 5,490 5,510 5,440 5,510 182,900
2023/03/02 5,530 5,540 5,410 5,430 204,400
2023/03/01 5,700 5,700 5,460 5,510 348,700
2023/02/28 5,600 5,720 5,570 5,700 255,500
2023/02/27 5,590 5,630 5,540 5,630 316,000
2023/02/24 5,560 5,650 5,550 5,640 778,400
2023/02/22 5,690 5,700 5,550 5,560 436,900
2023/02/21 5,730 5,740 5,680 5,690 171,900
2023/02/20 5,700 5,750 5,670 5,730 239,300
2023/02/17 5,670 5,690 5,600 5,680 480,300
2023/02/16 5,740 5,740 5,660 5,660 241,600
2023/02/15 5,650 5,650 5,590 5,640 180,500
2023/02/14 5,580 5,650 5,550 5,650 187,700
2023/02/13 5,550 5,570 5,480 5,500 206,300
2023/02/10 5,540 5,570 5,500 5,540 301,000
2023/02/09 5,610 5,630 5,530 5,530 197,100
2023/02/08 5,620 5,660 5,600 5,600 187,400
2023/02/07 5,580 5,620 5,560 5,600 156,600
2023/02/06 5,620 5,660 5,580 5,590 149,500
2023/02/03 5,610 5,640 5,540 5,570 221,500
2023/02/02 5,770 5,770 5,630 5,640 157,700
2023/02/01 5,720 5,780 5,690 5,740 120,600
2023/01/31 5,630 5,700 5,620 5,670 171,500
2023/01/30 5,660 5,720 5,650 5,680 115,200
2023/01/27 5,650 5,680 5,620 5,660 141,300
2023/01/26 5,760 5,770 5,650 5,650 186,900
2023/01/25 5,750 5,780 5,730 5,750 126,400
2023/01/24 5,790 5,810 5,760 5,800 123,800
2023/01/23 5,810 5,820 5,760 5,780 143,700
2023/01/20 5,840 5,860 5,780 5,780 129,200
2023/01/19 5,830 5,870 5,820 5,840 93,100
2023/01/18 5,880 5,930 5,830 5,840 152,500
2023/01/17 5,900 5,910 5,830 5,880 192,400
2023/01/16 5,850 5,900 5,820 5,880 140,700
2023/01/13 5,850 5,940 5,850 5,870 293,200
2023/01/12 5,850 5,870 5,730 5,800 172,500
2023/01/11 5,750 5,860 5,730 5,840 210,900
2023/01/10 5,750 5,780 5,660 5,680 130,100
2023/01/06 5,690 5,740 5,650 5,690 133,000
2023/01/05 5,590 5,670 5,520 5,670 238,700
2023/01/04 5,830 5,870 5,580 5,610 309,600

このページの先頭へ