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
2007/12/28 3,200 3,220 3,190 3,210 39,700
2007/12/27 3,270 3,280 3,240 3,260 68,800
2007/12/26 3,300 3,330 3,260 3,300 81,500
2007/12/25 3,340 3,390 3,290 3,310 107,700
2007/12/21 3,250 3,390 3,210 3,380 200,000
2007/12/20 3,270 3,340 3,260 3,340 202,600
2007/12/19 3,190 3,240 3,190 3,220 107,900
2007/12/18 3,170 3,300 3,140 3,210 187,300
2007/12/17 3,320 3,350 3,200 3,220 218,800
2007/12/14 3,360 3,370 3,310 3,320 242,600
2007/12/13 3,480 3,480 3,410 3,410 106,100
2007/12/12 3,440 3,490 3,440 3,470 129,600
2007/12/11 3,460 3,510 3,460 3,490 195,900
2007/12/10 3,360 3,520 3,360 3,460 291,900
2007/12/07 3,430 3,480 3,400 3,410 244,000
2007/12/06 3,430 3,470 3,390 3,430 384,300
2007/12/05 3,390 3,530 3,360 3,530 354,700
2007/12/04 3,350 3,440 3,300 3,400 339,500
2007/12/03 3,310 3,370 3,290 3,340 305,400
2007/11/30 3,230 3,300 3,230 3,300 208,400
2007/11/29 3,210 3,260 3,210 3,250 177,800
2007/11/28 3,200 3,230 3,160 3,200 141,500
2007/11/27 3,100 3,210 3,100 3,200 170,200
2007/11/26 3,130 3,200 3,120 3,200 266,800
2007/11/22 3,150 3,170 3,080 3,100 165,200
2007/11/21 3,110 3,210 3,090 3,200 218,700
2007/11/20 2,950 3,080 2,950 3,070 89,200
2007/11/19 3,170 3,170 3,010 3,030 111,300
2007/11/16 3,140 3,180 3,130 3,170 97,200
2007/11/15 3,200 3,210 3,170 3,180 198,000
2007/11/14 3,120 3,200 3,100 3,200 204,600
2007/11/13 3,030 3,070 2,995 3,040 100,300
2007/11/12 3,000 3,050 2,940 2,990 195,200
2007/11/09 3,140 3,180 3,050 3,050 197,100
2007/11/08 3,170 3,200 3,150 3,190 135,500
2007/11/07 3,190 3,280 3,180 3,230 207,400
2007/11/06 3,100 3,190 3,100 3,180 132,600
2007/11/05 3,110 3,160 3,100 3,150 200,900
2007/11/02 3,120 3,130 3,030 3,070 441,000
2007/11/01 3,290 3,300 3,210 3,270 164,100
2007/10/31 3,180 3,330 3,180 3,320 361,700
2007/10/30 3,110 3,170 3,090 3,150 107,900
2007/10/29 3,170 3,190 3,130 3,140 122,100
2007/10/26 3,150 3,200 3,110 3,200 214,500
2007/10/25 3,040 3,160 3,040 3,140 283,600
2007/10/24 3,110 3,140 3,020 3,040 214,000
2007/10/23 3,040 3,110 2,990 3,110 146,300
2007/10/22 3,000 3,070 3,000 3,060 198,300
2007/10/19 3,060 3,140 3,040 3,130 158,000
2007/10/18 3,030 3,110 3,030 3,090 250,300
2007/10/17 2,970 3,030 2,955 3,020 183,300
2007/10/16 3,010 3,020 2,950 2,965 259,300
2007/10/15 3,110 3,110 2,960 3,040 302,400
2007/10/12 3,090 3,150 3,080 3,120 183,400
2007/10/11 3,090 3,190 3,090 3,160 224,500
2007/10/10 2,990 3,170 2,980 3,140 554,700
2007/10/09 2,950 3,010 2,915 2,975 700,100
2007/10/05 2,905 2,920 2,845 2,855 224,600
2007/10/04 2,885 2,940 2,885 2,930 164,700
2007/10/03 2,855 2,920 2,835 2,920 237,600
2007/10/02 2,865 2,880 2,850 2,850 85,700
2007/10/01 2,805 2,870 2,805 2,865 158,000
2007/09/28 2,820 2,835 2,800 2,800 141,900
2007/09/27 2,840 2,840 2,800 2,815 147,700
2007/09/26 2,785 2,850 2,765 2,850 152,400
2007/09/25 2,710 2,770 2,710 2,745 89,300
2007/09/21 2,700 2,745 2,680 2,695 100,300
2007/09/20 2,790 2,805 2,730 2,760 181,300
2007/09/19 2,760 2,780 2,735 2,765 105,400
2007/09/18 2,705 2,750 2,660 2,720 165,300
2007/09/14 2,780 2,780 2,700 2,740 265,200
2007/09/13 2,750 2,780 2,735 2,775 176,800
2007/09/12 2,685 2,730 2,675 2,695 126,700
2007/09/11 2,665 2,685 2,640 2,680 212,900
2007/09/10 2,700 2,700 2,645 2,665 129,300
2007/09/07 2,685 2,705 2,660 2,705 252,400
2007/09/06 2,730 2,730 2,640 2,690 256,800
2007/09/05 2,775 2,785 2,720 2,725 213,200
2007/09/04 2,755 2,790 2,745 2,770 74,600
2007/09/03 2,790 2,815 2,745 2,750 119,300
2007/08/31 2,735 2,790 2,720 2,785 184,700
2007/08/30 2,700 2,735 2,695 2,710 279,200
2007/08/29 2,625 2,675 2,610 2,665 357,900
2007/08/28 2,610 2,625 2,560 2,605 237,300
2007/08/27 2,715 2,730 2,650 2,655 287,900
2007/08/24 2,800 2,800 2,725 2,735 227,800
2007/08/23 2,795 2,815 2,750 2,765 308,800
2007/08/22 2,795 2,820 2,785 2,790 71,100
2007/08/21 2,780 2,815 2,770 2,785 257,300
2007/08/20 2,895 2,895 2,780 2,800 298,600
2007/08/17 2,680 2,820 2,660 2,780 395,200
2007/08/16 2,660 2,705 2,650 2,680 281,300
2007/08/15 2,680 2,700 2,650 2,655 165,300
2007/08/14 2,710 2,730 2,670 2,685 331,200
2007/08/13 2,875 2,875 2,770 2,785 293,800
2007/08/10 2,855 2,940 2,840 2,870 331,000
2007/08/09 2,790 2,960 2,780 2,895 605,000
2007/08/08 2,665 2,710 2,660 2,700 202,100
2007/08/07 2,665 2,695 2,640 2,685 135,300
2007/08/06 2,610 2,625 2,600 2,625 83,100
2007/08/03 2,685 2,690 2,620 2,630 168,600
2007/08/02 2,605 2,670 2,590 2,655 209,000
2007/08/01 2,670 2,670 2,600 2,600 147,400
2007/07/31 2,685 2,695 2,640 2,645 165,800
2007/07/30 2,640 2,700 2,625 2,695 172,100
2007/07/27 2,680 2,680 2,620 2,625 182,900
2007/07/26 2,735 2,755 2,680 2,680 167,000
2007/07/25 2,620 2,705 2,620 2,695 177,800
2007/07/24 2,655 2,685 2,620 2,635 194,900
2007/07/23 2,700 2,705 2,640 2,640 261,600
2007/07/20 2,770 2,785 2,710 2,720 370,600
2007/07/19 2,760 2,800 2,755 2,785 129,000
2007/07/18 2,755 2,795 2,735 2,760 252,600
2007/07/17 2,770 2,790 2,740 2,740 146,700
2007/07/13 2,720 2,755 2,710 2,740 134,800
2007/07/12 2,685 2,715 2,665 2,685 117,300
2007/07/11 2,735 2,740 2,675 2,680 183,100
2007/07/10 2,755 2,755 2,730 2,735 90,800
2007/07/09 2,700 2,760 2,700 2,755 113,000
2007/07/06 2,730 2,750 2,680 2,710 263,300
2007/07/05 2,770 2,780 2,755 2,760 75,400
2007/07/04 2,785 2,795 2,775 2,775 80,600
2007/07/03 2,785 2,785 2,775 2,785 131,100
2007/07/02 2,815 2,825 2,775 2,785 124,200
2007/06/29 2,795 2,830 2,765 2,815 189,200
2007/06/28 2,790 2,805 2,780 2,795 250,000
2007/06/27 2,740 2,745 2,710 2,725 120,100
2007/06/26 2,745 2,745 2,720 2,725 77,700
2007/06/25 2,760 2,785 2,745 2,745 78,300
2007/06/22 2,780 2,795 2,765 2,775 124,900
2007/06/21 2,780 2,790 2,750 2,780 128,600
2007/06/20 2,785 2,800 2,765 2,790 166,200
2007/06/19 2,795 2,820 2,740 2,755 228,000
2007/06/18 2,750 2,795 2,740 2,790 205,900
2007/06/15 2,740 2,740 2,695 2,735 168,900
2007/06/14 2,750 2,755 2,705 2,740 239,000
2007/06/13 2,650 2,765 2,645 2,760 482,300
2007/06/12 2,620 2,630 2,600 2,610 158,100
2007/06/11 2,590 2,610 2,580 2,600 76,200
2007/06/08 2,575 2,595 2,555 2,585 126,100
2007/06/07 2,560 2,595 2,550 2,575 186,800
2007/06/06 2,600 2,605 2,575 2,580 155,500
2007/06/05 2,595 2,615 2,575 2,615 124,300
2007/06/04 2,635 2,640 2,595 2,605 125,900
2007/06/01 2,605 2,625 2,595 2,605 173,000
2007/05/31 2,595 2,675 2,585 2,620 186,600
2007/05/30 2,595 2,595 2,580 2,595 85,300
2007/05/29 2,570 2,590 2,550 2,580 102,800
2007/05/28 2,555 2,580 2,550 2,565 189,400
2007/05/25 2,575 2,580 2,545 2,560 309,800
2007/05/24 2,595 2,605 2,560 2,595 89,700
2007/05/23 2,600 2,605 2,560 2,580 192,700
2007/05/22 2,580 2,615 2,575 2,600 261,800
2007/05/21 2,565 2,580 2,555 2,565 223,800
2007/05/18 2,555 2,600 2,545 2,560 248,200
2007/05/17 2,510 2,555 2,500 2,540 157,600
2007/05/16 2,605 2,610 2,490 2,525 317,400
2007/05/15 2,530 2,635 2,525 2,610 431,300
2007/05/14 2,530 2,540 2,505 2,530 260,400
2007/05/11 2,480 2,515 2,445 2,500 239,400
2007/05/10 2,485 2,490 2,465 2,465 244,000
2007/05/09 2,390 2,495 2,385 2,490 445,000
2007/05/08 2,350 2,380 2,340 2,375 149,900
2007/05/07 2,320 2,345 2,315 2,345 112,100
2007/05/02 2,310 2,315 2,255 2,315 174,800
2007/05/01 2,385 2,385 2,305 2,330 168,700
2007/04/27 2,360 2,395 2,350 2,385 264,500
2007/04/26 2,265 2,330 2,265 2,330 244,500
2007/04/25 2,245 2,310 2,240 2,305 191,900
2007/04/24 2,230 2,245 2,220 2,240 353,200
2007/04/23 2,260 2,275 2,245 2,270 329,400
2007/04/20 2,280 2,290 2,225 2,260 555,200
2007/04/19 2,320 2,330 2,290 2,320 228,500
2007/04/18 2,300 2,340 2,260 2,330 278,400
2007/04/17 2,345 2,375 2,295 2,295 369,300
2007/04/16 2,295 2,380 2,260 2,370 471,800
2007/04/13 2,245 2,245 2,210 2,215 154,900
2007/04/12 2,225 2,225 2,170 2,210 189,000
2007/04/11 2,280 2,295 2,220 2,220 286,100
2007/04/10 2,245 2,275 2,225 2,275 489,600
2007/04/09 2,330 2,390 2,330 2,365 168,700
2007/04/06 2,385 2,385 2,325 2,340 227,300
2007/04/05 2,400 2,410 2,390 2,400 84,100
2007/04/04 2,370 2,400 2,370 2,400 127,100
2007/04/03 2,370 2,380 2,340 2,365 159,800
2007/04/02 2,390 2,395 2,370 2,375 163,300
2007/03/30 2,370 2,390 2,335 2,385 68,600
2007/03/29 2,370 2,385 2,345 2,380 153,600
2007/03/28 2,350 2,380 2,350 2,365 154,000
2007/03/27 2,330 2,375 2,310 2,350 308,100
2007/03/26 2,320 2,325 2,290 2,325 158,000
2007/03/23 2,305 2,320 2,295 2,320 103,100
2007/03/22 2,300 2,315 2,280 2,305 115,800
2007/03/20 2,300 2,325 2,295 2,320 223,800
2007/03/19 2,250 2,310 2,250 2,295 309,200
2007/03/16 2,200 2,265 2,195 2,240 325,000
2007/03/15 2,235 2,240 2,160 2,180 328,100
2007/03/14 2,120 2,125 2,085 2,100 119,700
2007/03/13 2,145 2,180 2,135 2,145 153,900
2007/03/12 2,135 2,155 2,110 2,135 143,300
2007/03/09 2,115 2,165 2,090 2,150 304,000
2007/03/08 2,135 2,135 2,100 2,120 199,000
2007/03/07 2,145 2,145 2,090 2,105 156,600
2007/03/06 2,060 2,100 2,060 2,100 103,700
2007/03/05 2,125 2,130 2,080 2,100 278,300
2007/03/02 2,160 2,175 2,140 2,140 217,400
2007/03/01 2,145 2,190 2,115 2,150 208,300
2007/02/28 1,995 2,155 1,995 2,150 334,800
2007/02/27 2,245 2,260 2,220 2,235 158,700
2007/02/26 2,290 2,290 2,245 2,245 133,400
2007/02/23 2,260 2,305 2,230 2,300 139,200
2007/02/22 2,295 2,295 2,280 2,285 115,100
2007/02/21 2,290 2,300 2,280 2,295 106,800
2007/02/20 2,300 2,310 2,290 2,295 82,900
2007/02/19 2,305 2,325 2,290 2,325 267,500
2007/02/16 2,315 2,320 2,275 2,310 155,100
2007/02/15 2,285 2,310 2,265 2,310 231,800
2007/02/14 2,285 2,285 2,265 2,270 62,500
2007/02/13 2,290 2,290 2,275 2,280 85,800
2007/02/09 2,285 2,290 2,280 2,290 98,800
2007/02/08 2,280 2,295 2,275 2,280 164,300
2007/02/07 2,305 2,305 2,250 2,255 112,600
2007/02/06 2,290 2,310 2,290 2,305 84,300
2007/02/05 2,305 2,305 2,280 2,285 127,500
2007/02/02 2,310 2,315 2,270 2,305 143,700
2007/02/01 2,310 2,320 2,295 2,315 178,100
2007/01/31 2,270 2,310 2,250 2,300 356,200
2007/01/30 2,210 2,280 2,200 2,275 354,600
2007/01/29 2,190 2,205 2,175 2,200 118,000
2007/01/26 2,180 2,195 2,175 2,185 88,200
2007/01/25 2,215 2,215 2,165 2,165 91,000
2007/01/24 2,205 2,225 2,180 2,185 216,500
2007/01/23 2,195 2,195 2,165 2,185 133,400
2007/01/22 2,210 2,215 2,175 2,195 152,600
2007/01/19 2,185 2,205 2,180 2,190 121,300
2007/01/18 2,190 2,220 2,180 2,180 188,600
2007/01/17 2,180 2,195 2,145 2,185 102,800
2007/01/16 2,180 2,190 2,160 2,185 103,800
2007/01/15 2,130 2,185 2,115 2,175 263,800
2007/01/12 2,085 2,115 2,080 2,090 306,600
2007/01/11 2,105 2,120 2,075 2,080 302,500
2007/01/10 2,160 2,170 2,095 2,100 279,700
2007/01/09 2,185 2,205 2,140 2,165 251,500
2007/01/05 2,205 2,230 2,190 2,220 214,900
2007/01/04 2,200 2,230 2,200 2,230 78,800

このページの先頭へ