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

ＳＧホールディングス(9143)の株価時系列情報

ＳＧホールディングス(9143)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
2024/04/22 1,807 1,834 1,803 1,828 880,600
2024/04/19 1,817 1,830 1,775 1,781 1,276,700
2024/04/18 1,809 1,819 1,798 1,810 915,500
2024/04/17 1,836 1,837 1,795 1,796 838,300
2024/04/16 1,843 1,854 1,816 1,840 778,600
2024/04/15 1,850 1,853 1,832 1,841 554,800
2024/04/12 1,861 1,869 1,851 1,857 574,000
2024/04/11 1,860 1,860 1,837 1,855 676,500
2024/04/10 1,911 1,911 1,874 1,879 629,100
2024/04/09 1,898 1,908 1,887 1,897 563,400
2024/04/08 1,895 1,908 1,882 1,906 607,900
2024/04/05 1,881 1,894 1,868 1,889 553,500
2024/04/04 1,920 1,927 1,885 1,887 733,800
2024/04/03 1,886 1,899 1,864 1,898 1,115,000
2024/04/02 1,897 1,901 1,869 1,898 1,258,800
2024/04/01 1,909 1,920 1,895 1,898 872,000
2024/03/29 1,900 1,921 1,894 1,903 776,700
2024/03/28 1,945 1,963 1,908 1,915 1,255,600
2024/03/27 1,972 1,983 1,958 1,972 1,198,200
2024/03/26 1,955 1,978 1,953 1,962 973,300
2024/03/25 1,989 2,000 1,961 1,995 893,200
2024/03/22 1,988 2,005 1,975 1,988 983,800
2024/03/21 1,954 1,979 1,944 1,966 1,021,500
2024/03/19 1,949 1,963 1,930 1,954 1,169,400
2024/03/18 1,935 1,949 1,922 1,927 797,900
2024/03/15 1,922 1,938 1,909 1,922 974,100
2024/03/14 1,900 1,925 1,888 1,918 756,600
2024/03/13 1,903 1,921 1,889 1,900 809,600
2024/03/12 1,927 1,935 1,887 1,919 1,144,100
2024/03/11 1,917 1,927 1,900 1,923 965,100
2024/03/08 1,907 1,922 1,885 1,912 1,296,000
2024/03/07 1,935 1,942 1,905 1,921 1,005,900
2024/03/06 1,871 1,930 1,871 1,928 1,629,100
2024/03/05 1,873 1,888 1,850 1,861 573,400
2024/03/04 1,873 1,880 1,852 1,872 897,800
2024/03/01 1,888 1,895 1,870 1,885 615,500
2024/02/29 1,855 1,885 1,842 1,878 2,995,300
2024/02/28 1,851 1,863 1,841 1,851 572,900
2024/02/27 1,877 1,885 1,842 1,851 1,397,200
2024/02/26 1,897 1,923 1,888 1,891 1,002,000
2024/02/22 1,920 1,928 1,905 1,917 769,400
2024/02/21 1,911 1,927 1,902 1,925 856,200
2024/02/20 1,913 1,932 1,889 1,925 997,800
2024/02/19 1,915 1,931 1,887 1,907 1,057,500
2024/02/16 1,881 1,918 1,866 1,899 1,082,500
2024/02/15 1,870 1,872 1,838 1,867 977,800
2024/02/14 1,900 1,906 1,856 1,865 1,064,000
2024/02/13 1,900 1,915 1,876 1,903 1,202,700
2024/02/09 1,880 1,908 1,875 1,902 786,600
2024/02/08 1,871 1,910 1,859 1,892 968,000
2024/02/07 1,880 1,895 1,869 1,881 814,900
2024/02/06 1,909 1,912 1,873 1,873 1,476,300
2024/02/05 1,932 1,946 1,912 1,917 840,200
2024/02/02 1,905 1,939 1,905 1,928 907,400
2024/02/01 1,908 1,917 1,894 1,905 709,800
2024/01/31 1,897 1,915 1,875 1,915 1,802,900
2024/01/30 1,948 1,962 1,907 1,908 2,253,400
2024/01/29 1,930 1,983 1,914 1,940 2,688,600
2024/01/26 1,990 2,024 1,973 2,007 1,861,600
2024/01/25 1,975 1,986 1,959 1,986 1,194,200
2024/01/24 1,975 1,983 1,953 1,980 1,537,400
2024/01/23 2,001 2,012 1,981 1,991 1,509,500
2024/01/22 2,003 2,032 1,993 2,026 1,153,400
2024/01/19 2,020 2,020 1,985 1,998 1,176,300
2024/01/18 2,020 2,024 1,972 1,987 1,129,700
2024/01/17 2,042 2,065 2,025 2,026 1,041,500
2024/01/16 2,116 2,116 2,039 2,048 1,183,700
2024/01/15 2,130 2,139 2,108 2,131 798,500
2024/01/12 2,120 2,127 2,099 2,099 999,800
2024/01/11 2,125 2,134 2,088 2,102 1,294,000
2024/01/10 2,090 2,133 2,087 2,117 786,900
2024/01/09 2,079 2,100 2,053 2,085 972,500
2024/01/05 2,112 2,126 2,060 2,067 946,900
2024/01/04 2,039 2,107 2,026 2,106 1,383,600
2023/12/29 2,038 2,053 2,000 2,024 885,100
2023/12/28 2,020 2,040 1,999 2,039 865,000
2023/12/27 2,027 2,049 2,024 2,035 884,900
2023/12/26 2,040 2,042 2,009 2,027 547,500
2023/12/25 2,027 2,055 2,020 2,040 719,400
2023/12/22 2,006 2,031 1,996 2,011 606,400
2023/12/21 1,993 2,018 1,978 2,016 563,800
2023/12/20 2,021 2,038 2,006 2,019 1,317,000
2023/12/19 1,996 2,004 1,967 2,004 1,143,500
2023/12/18 2,045 2,050 1,985 2,008 1,045,200
2023/12/15 2,022 2,054 2,016 2,050 1,605,900
2023/12/14 2,051 2,065 2,003 2,032 900,900
2023/12/13 2,080 2,094 2,060 2,069 863,600
2023/12/12 2,109 2,118 2,080 2,084 731,100
2023/12/11 2,092 2,101 2,083 2,096 689,800
2023/12/08 2,080 2,106 2,071 2,092 1,149,600
2023/12/07 2,105 2,129 2,086 2,091 688,500
2023/12/06 2,139 2,157 2,119 2,125 876,600
2023/12/05 2,104 2,127 2,098 2,109 664,600
2023/12/04 2,098 2,110 2,086 2,104 770,700
2023/12/01 2,137 2,139 2,098 2,102 762,200
2023/11/30 2,100 2,138 2,094 2,138 3,073,600
2023/11/29 2,101 2,128 2,101 2,104 917,300
2023/11/28 2,136 2,145 2,095 2,116 820,700
2023/11/27 2,159 2,174 2,141 2,145 788,800
2023/11/24 2,170 2,170 2,143 2,164 775,500
2023/11/22 2,129 2,171 2,129 2,151 827,200
2023/11/21 2,134 2,137 2,106 2,117 1,059,400
2023/11/20 2,158 2,189 2,128 2,139 1,043,000
2023/11/17 2,152 2,174 2,145 2,158 1,120,500
2023/11/16 2,072 2,147 2,049 2,141 2,130,400
2023/11/15 2,076 2,088 2,051 2,076 1,483,500
2023/11/14 2,061 2,067 2,036 2,036 709,000
2023/11/13 2,119 2,124 2,045 2,052 1,189,200
2023/11/10 2,125 2,139 2,101 2,114 948,400
2023/11/09 2,100 2,136 2,083 2,132 994,900
2023/11/08 2,094 2,102 2,068 2,091 1,448,300
2023/11/07 2,108 2,141 2,088 2,094 1,397,200
2023/11/06 2,155 2,165 2,118 2,122 1,933,100
2023/11/02 2,173 2,184 2,128 2,180 1,870,100
2023/11/01 2,165 2,197 2,157 2,181 1,519,000
2023/10/31 2,106 2,179 2,106 2,132 3,122,700
2023/10/30 2,090 2,208 2,037 2,153 9,629,400
2023/10/27 2,037 2,099 2,031 2,091 2,637,300
2023/10/26 1,988 2,003 1,974 2,001 1,300,600
2023/10/25 1,961 1,998 1,958 1,972 1,766,200
2023/10/24 1,911 1,969 1,888 1,959 1,963,300
2023/10/23 1,907 1,923 1,899 1,900 932,700
2023/10/20 1,907 1,916 1,894 1,905 1,348,100
2023/10/19 1,849 1,930 1,847 1,914 1,327,600
2023/10/18 1,885 1,886 1,842 1,878 1,072,200
2023/10/17 1,873 1,896 1,867 1,882 717,000
2023/10/16 1,875 1,886 1,864 1,873 906,800
2023/10/13 1,910 1,915 1,872 1,880 985,800
2023/10/12 1,904 1,937 1,893 1,933 1,252,700
2023/10/11 1,945 1,945 1,909 1,909 1,300,100
2023/10/10 1,935 1,954 1,926 1,951 1,336,800
2023/10/06 1,921 1,939 1,913 1,919 997,800
2023/10/05 1,885 1,928 1,877 1,921 1,060,600
2023/10/04 1,865 1,890 1,865 1,879 1,019,600
2023/10/03 1,901 1,905 1,864 1,892 934,300
2023/10/02 1,928 1,938 1,898 1,902 977,500
2023/09/29 1,952 1,956 1,901 1,915 1,470,000
2023/09/28 1,944 1,958 1,925 1,938 1,502,800
2023/09/27 1,975 1,995 1,967 1,994 1,190,100
2023/09/26 2,000 2,000 1,979 1,991 1,110,500
2023/09/25 2,010 2,024 2,000 2,014 587,400
2023/09/22 1,979 2,014 1,975 2,002 890,700
2023/09/21 2,039 2,042 1,989 1,996 1,292,700
2023/09/20 2,065 2,073 2,040 2,044 1,363,900
2023/09/19 2,082 2,092 2,026 2,045 1,700,100
2023/09/15 2,073 2,103 2,060 2,092 1,748,100
2023/09/14 2,060 2,073 2,054 2,071 704,000
2023/09/13 2,051 2,062 2,042 2,051 801,100
2023/09/12 2,034 2,056 2,025 2,049 903,500
2023/09/11 2,083 2,090 2,027 2,033 960,000
2023/09/08 2,086 2,106 2,063 2,081 1,297,400
2023/09/07 2,124 2,129 2,074 2,090 1,453,700
2023/09/06 2,170 2,176 2,124 2,130 1,025,800
2023/09/05 2,169 2,174 2,133 2,156 804,600
2023/09/04 2,134 2,167 2,120 2,166 887,500
2023/09/01 2,109 2,155 2,101 2,134 991,800
2023/08/31 2,118 2,132 2,098 2,104 2,197,200
2023/08/30 2,096 2,125 2,093 2,105 775,900
2023/08/29 2,095 2,106 2,086 2,086 663,200
2023/08/28 2,080 2,107 2,078 2,096 634,100
2023/08/25 2,053 2,086 2,048 2,062 822,200
2023/08/24 2,074 2,078 2,064 2,071 618,000
2023/08/23 2,054 2,080 2,048 2,075 741,000
2023/08/22 2,051 2,061 2,026 2,058 647,200
2023/08/21 2,070 2,072 2,046 2,049 869,600
2023/08/18 2,050 2,059 2,022 2,049 1,070,500
2023/08/17 2,064 2,069 2,031 2,064 1,039,300
2023/08/16 2,098 2,098 2,068 2,069 730,200
2023/08/15 2,119 2,123 2,101 2,115 1,044,000
2023/08/14 2,150 2,177 2,120 2,126 1,085,700
2023/08/10 2,112 2,153 2,095 2,135 1,430,800
2023/08/09 2,030 2,102 2,025 2,095 1,452,500
2023/08/08 2,022 2,030 2,006 2,022 1,033,300
2023/08/07 1,984 2,027 1,981 2,027 973,700
2023/08/04 1,980 1,999 1,973 1,988 1,311,000
2023/08/03 2,072 2,072 1,992 1,994 1,623,100
2023/08/02 2,061 2,089 2,051 2,080 1,545,200
2023/08/01 2,103 2,108 2,073 2,077 1,407,300
2023/07/31 2,170 2,175 2,061 2,075 2,968,100
2023/07/28 2,155 2,193 2,136 2,192 1,252,000
2023/07/27 2,189 2,194 2,161 2,180 991,000
2023/07/26 2,163 2,196 2,153 2,186 1,283,500
2023/07/25 2,166 2,183 2,155 2,163 1,202,900
2023/07/24 2,157 2,183 2,150 2,170 980,000
2023/07/21 2,141 2,150 2,122 2,149 1,020,600
2023/07/20 2,162 2,171 2,136 2,139 1,180,900
2023/07/19 2,143 2,149 2,128 2,149 1,033,600
2023/07/18 2,115 2,166 2,115 2,149 1,056,000
2023/07/14 2,148 2,157 2,111 2,111 1,061,200
2023/07/13 2,127 2,146 2,119 2,124 1,086,100
2023/07/12 2,100 2,142 2,098 2,127 1,521,400
2023/07/11 2,075 2,096 2,075 2,080 1,214,700
2023/07/10 2,069 2,088 2,059 2,071 991,000
2023/07/07 2,062 2,082 2,044 2,069 1,286,400
2023/07/06 2,088 2,096 2,064 2,072 985,100
2023/07/05 2,064 2,098 2,054 2,083 1,007,600
2023/07/04 2,074 2,094 2,066 2,076 1,402,200
2023/07/03 2,049 2,086 2,049 2,079 810,900
2023/06/30 2,070 2,071 2,031 2,048 1,335,000
2023/06/29 2,086 2,098 2,065 2,076 1,330,800

このページの先頭へ