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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 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 |