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

ＳＴＧ(5858)の株価時系列情報

ＳＴＧ(5858)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
2026/03/27 1,390 1,419 1,390 1,404 3,600
2026/03/26 1,420 1,420 1,390 1,410 18,900
2026/03/25 1,393 1,419 1,375 1,409 15,400
2026/03/24 1,422 1,423 1,378 1,383 23,700
2026/03/23 1,478 1,481 1,371 1,420 12,800
2026/03/19 1,530 1,546 1,506 1,518 3,100
2026/03/18 1,535 1,560 1,535 1,559 1,900
2026/03/17 1,527 1,545 1,527 1,534 1,600
2026/03/16 1,535 1,544 1,518 1,527 5,100
2026/03/13 1,550 1,560 1,524 1,544 4,600
2026/03/12 1,584 1,620 1,582 1,582 1,800
2026/03/11 1,619 1,619 1,565 1,582 9,100
2026/03/10 1,568 1,626 1,568 1,626 11,200
2026/03/09 1,508 1,579 1,504 1,579 6,600
2026/03/06 1,619 1,628 1,601 1,628 1,700
2026/03/05 1,578 1,605 1,572 1,580 4,200
2026/03/04 1,620 1,620 1,555 1,563 8,100
2026/03/03 1,622 1,629 1,620 1,629 1,400
2026/03/02 1,657 1,657 1,625 1,627 3,800
2026/02/27 1,679 1,680 1,652 1,659 2,800
2026/02/26 1,650 1,699 1,650 1,678 12,600
2026/02/25 1,650 1,662 1,631 1,662 800
2026/02/24 1,630 1,649 1,601 1,649 3,200
2026/02/20 1,628 1,647 1,600 1,632 9,200
2026/02/19 1,619 1,633 1,602 1,630 4,900
2026/02/18 1,617 1,632 1,601 1,620 2,900
2026/02/17 1,607 1,641 1,601 1,623 6,000
2026/02/16 1,600 1,606 1,553 1,606 19,100
2026/02/13 1,691 1,712 1,665 1,680 10,700
2026/02/12 1,688 1,705 1,678 1,705 6,100
2026/02/10 1,676 1,725 1,676 1,698 5,100
2026/02/09 1,675 1,685 1,662 1,670 5,600
2026/02/06 1,653 1,676 1,653 1,676 5,500
2026/02/05 1,669 1,676 1,653 1,653 6,400
2026/02/04 1,677 1,677 1,665 1,665 5,400
2026/02/03 1,680 1,688 1,680 1,680 2,800
2026/02/02 1,688 1,699 1,681 1,682 3,300
2026/01/30 1,703 1,703 1,687 1,687 1,400
2026/01/29 1,706 1,710 1,687 1,709 7,600
2026/01/28 1,721 1,726 1,700 1,706 4,200
2026/01/27 1,718 1,740 1,718 1,721 3,000
2026/01/26 1,720 1,720 1,707 1,716 6,200
2026/01/23 1,714 1,734 1,711 1,713 2,600
2026/01/22 1,691 1,711 1,691 1,710 1,400
2026/01/21 1,692 1,703 1,682 1,691 5,700
2026/01/20 1,708 1,724 1,700 1,711 9,100
2026/01/19 1,712 1,724 1,700 1,724 4,800
2026/01/16 1,745 1,784 1,725 1,742 9,300
2026/01/15 1,699 1,840 1,698 1,785 16,200
2026/01/14 1,687 1,703 1,681 1,696 2,000
2026/01/13 1,661 1,730 1,660 1,702 13,500
2026/01/09 1,649 1,663 1,640 1,660 3,100
2026/01/08 1,651 1,658 1,643 1,658 5,600
2026/01/07 1,644 1,669 1,644 1,647 4,300
2026/01/06 1,664 1,678 1,650 1,659 8,600
2026/01/05 1,683 1,683 1,634 1,671 7,400

このページの先頭へ