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 |
|---|---|---|---|---|---|
| 2024/05/14 | 2,409 | 2,460 | 2,406 | 2,415 | 535,400 |
| 2024/05/13 | 2,348 | 2,403 | 2,337 | 2,399 | 617,000 |
| 2024/05/10 | 2,336 | 2,365 | 2,329 | 2,333 | 221,800 |
| 2024/05/09 | 2,366 | 2,372 | 2,340 | 2,351 | 300,700 |
| 2024/05/08 | 2,390 | 2,404 | 2,335 | 2,338 | 420,000 |
| 2024/05/07 | 2,433 | 2,442 | 2,383 | 2,400 | 952,000 |
| 2024/05/02 | 2,316 | 2,343 | 2,298 | 2,333 | 817,900 |
| 2024/05/01 | 2,320 | 2,325 | 2,291 | 2,309 | 588,100 |
| 2024/04/30 | 2,350 | 2,357 | 2,317 | 2,321 | 379,200 |
| 2024/04/26 | 2,321 | 2,324 | 2,291 | 2,324 | 418,000 |
| 2024/04/25 | 2,365 | 2,384 | 2,335 | 2,336 | 393,000 |
| 2024/04/24 | 2,399 | 2,402 | 2,347 | 2,369 | 382,500 |
| 2024/04/23 | 2,402 | 2,425 | 2,386 | 2,402 | 608,200 |
| 2024/04/22 | 2,350 | 2,392 | 2,350 | 2,388 | 485,400 |
| 2024/04/19 | 2,349 | 2,353 | 2,307 | 2,333 | 426,600 |
| 2024/04/18 | 2,370 | 2,402 | 2,356 | 2,362 | 566,100 |
| 2024/04/17 | 2,392 | 2,405 | 2,364 | 2,396 | 538,000 |
| 2024/04/16 | 2,414 | 2,419 | 2,376 | 2,386 | 498,200 |
| 2024/04/15 | 2,420 | 2,429 | 2,403 | 2,428 | 436,500 |
| 2024/04/12 | 2,430 | 2,474 | 2,430 | 2,445 | 515,100 |
| 2024/04/11 | 2,473 | 2,475 | 2,411 | 2,430 | 723,300 |
| 2024/04/10 | 2,486 | 2,495 | 2,426 | 2,444 | 516,700 |
| 2024/04/09 | 2,520 | 2,545 | 2,478 | 2,495 | 480,200 |
| 2024/04/08 | 2,508 | 2,545 | 2,501 | 2,521 | 497,800 |
| 2024/04/05 | 2,460 | 2,510 | 2,444 | 2,510 | 573,300 |
| 2024/04/04 | 2,499 | 2,526 | 2,458 | 2,479 | 995,500 |
| 2024/04/03 | 2,556 | 2,585 | 2,436 | 2,488 | 1,786,500 |
| 2024/04/02 | 2,578 | 2,578 | 2,495 | 2,506 | 903,600 |
| 2024/04/01 | 2,594 | 2,606 | 2,573 | 2,588 | 473,900 |
| 2024/03/29 | 2,608 | 2,616 | 2,580 | 2,604 | 362,100 |
| 2024/03/28 | 2,589 | 2,602 | 2,572 | 2,582 | 440,100 |
| 2024/03/27 | 2,585 | 2,609 | 2,557 | 2,594 | 1,013,700 |
| 2024/03/26 | 2,560 | 2,577 | 2,530 | 2,555 | 521,000 |
| 2024/03/25 | 2,577 | 2,583 | 2,528 | 2,548 | 465,500 |
| 2024/03/22 | 2,584 | 2,592 | 2,550 | 2,575 | 454,700 |
| 2024/03/21 | 2,610 | 2,610 | 2,579 | 2,601 | 514,000 |
| 2024/03/19 | 2,564 | 2,599 | 2,556 | 2,592 | 448,200 |
| 2024/03/18 | 2,601 | 2,601 | 2,550 | 2,558 | 602,800 |
| 2024/03/15 | 2,531 | 2,565 | 2,527 | 2,551 | 662,200 |
| 2024/03/14 | 2,506 | 2,520 | 2,472 | 2,510 | 496,100 |
| 2024/03/13 | 2,539 | 2,551 | 2,484 | 2,496 | 765,000 |
| 2024/03/12 | 2,446 | 2,540 | 2,441 | 2,539 | 1,066,800 |
| 2024/03/11 | 2,468 | 2,472 | 2,434 | 2,462 | 703,200 |
| 2024/03/08 | 2,422 | 2,442 | 2,410 | 2,428 | 589,300 |
| 2024/03/07 | 2,409 | 2,426 | 2,393 | 2,411 | 655,400 |
| 2024/03/06 | 2,345 | 2,414 | 2,345 | 2,387 | 815,400 |
| 2024/03/05 | 2,314 | 2,347 | 2,308 | 2,338 | 630,900 |
| 2024/03/04 | 2,345 | 2,359 | 2,323 | 2,330 | 811,600 |
| 2024/03/01 | 2,340 | 2,374 | 2,325 | 2,362 | 626,000 |
| 2024/02/29 | 2,376 | 2,386 | 2,327 | 2,350 | 770,700 |
| 2024/02/28 | 2,417 | 2,424 | 2,356 | 2,369 | 1,339,100 |
| 2024/02/28 | 1 -> 3.00 分割 | ||||
| 2024/02/27 | 7,233 | 7,342 | 7,226 | 7,250 | 886,100 |
| 2024/02/26 | 7,300 | 7,420 | 7,273 | 7,336 | 601,100 |
| 2024/02/22 | 7,164 | 7,243 | 7,111 | 7,191 | 355,100 |
| 2024/02/21 | 7,230 | 7,276 | 7,168 | 7,208 | 429,900 |
| 2024/02/20 | 7,395 | 7,404 | 7,171 | 7,265 | 400,500 |
| 2024/02/19 | 7,021 | 7,137 | 6,982 | 7,095 | 385,400 |
| 2024/02/16 | 6,832 | 7,079 | 6,791 | 7,021 | 536,000 |
| 2024/02/15 | 6,693 | 6,727 | 6,626 | 6,672 | 405,700 |
| 2024/02/14 | 6,807 | 6,830 | 6,679 | 6,690 | 385,000 |
| 2024/02/13 | 6,847 | 6,864 | 6,785 | 6,844 | 293,700 |
| 2024/02/09 | 6,783 | 6,876 | 6,743 | 6,847 | 274,200 |
| 2024/02/08 | 6,960 | 6,977 | 6,808 | 6,819 | 209,200 |
| 2024/02/07 | 6,990 | 7,004 | 6,940 | 6,981 | 198,700 |
| 2024/02/06 | 7,021 | 7,047 | 6,950 | 6,966 | 189,800 |
| 2024/02/05 | 6,985 | 7,022 | 6,974 | 7,016 | 198,000 |
| 2024/02/02 | 7,023 | 7,030 | 6,985 | 6,985 | 122,100 |
| 2024/02/01 | 7,035 | 7,084 | 7,015 | 7,053 | 152,200 |
| 2024/01/31 | 7,011 | 7,094 | 6,977 | 7,068 | 189,400 |
| 2024/01/30 | 7,100 | 7,170 | 7,032 | 7,049 | 312,000 |
| 2024/01/29 | 6,920 | 7,052 | 6,920 | 7,029 | 208,400 |
| 2024/01/26 | 6,800 | 6,957 | 6,789 | 6,929 | 238,700 |
| 2024/01/25 | 6,720 | 6,758 | 6,668 | 6,757 | 163,600 |
| 2024/01/24 | 6,830 | 6,866 | 6,766 | 6,770 | 214,900 |
| 2024/01/23 | 6,720 | 6,823 | 6,720 | 6,818 | 149,500 |
| 2024/01/22 | 6,630 | 6,702 | 6,604 | 6,700 | 119,200 |
| 2024/01/19 | 6,695 | 6,730 | 6,601 | 6,622 | 156,800 |
| 2024/01/18 | 6,632 | 6,685 | 6,581 | 6,685 | 145,600 |
| 2024/01/17 | 6,577 | 6,700 | 6,545 | 6,651 | 239,200 |
| 2024/01/16 | 6,590 | 6,626 | 6,506 | 6,541 | 322,400 |
| 2024/01/15 | 6,617 | 6,617 | 6,552 | 6,558 | 142,700 |
| 2024/01/12 | 6,722 | 6,722 | 6,575 | 6,590 | 159,900 |
| 2024/01/11 | 6,698 | 6,768 | 6,609 | 6,662 | 319,600 |
| 2024/01/10 | 6,602 | 6,641 | 6,544 | 6,635 | 167,400 |
| 2024/01/09 | 6,532 | 6,652 | 6,519 | 6,640 | 233,600 |
| 2024/01/05 | 6,590 | 6,603 | 6,468 | 6,500 | 142,000 |
| 2024/01/04 | 6,430 | 6,597 | 6,332 | 6,587 | 229,900 |