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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,434 | 2,461 | 2,423 | 2,439 | 846,700 |
| 2024/07/25 | 2,387 | 2,437 | 2,355 | 2,415 | 899,900 |
| 2024/07/24 | 2,473 | 2,473 | 2,383 | 2,383 | 1,127,200 |
| 2024/07/23 | 2,488 | 2,504 | 2,460 | 2,481 | 662,300 |
| 2024/07/22 | 2,490 | 2,549 | 2,474 | 2,519 | 1,195,800 |
| 2024/07/19 | 2,417 | 2,465 | 2,411 | 2,463 | 587,200 |
| 2024/07/18 | 2,382 | 2,443 | 2,373 | 2,441 | 962,600 |
| 2024/07/17 | 2,358 | 2,374 | 2,342 | 2,360 | 566,900 |
| 2024/07/16 | 2,388 | 2,389 | 2,330 | 2,337 | 832,200 |
| 2024/07/12 | 2,331 | 2,379 | 2,326 | 2,365 | 936,600 |
| 2024/07/11 | 2,274 | 2,312 | 2,273 | 2,311 | 962,400 |
| 2024/07/10 | 2,250 | 2,283 | 2,229 | 2,263 | 829,900 |
| 2024/07/09 | 2,251 | 2,270 | 2,228 | 2,256 | 788,500 |
| 2024/07/08 | 2,230 | 2,251 | 2,202 | 2,245 | 1,030,300 |
| 2024/07/05 | 2,233 | 2,238 | 2,186 | 2,200 | 806,800 |
| 2024/07/04 | 2,245 | 2,265 | 2,233 | 2,233 | 879,200 |
| 2024/07/03 | 2,203 | 2,238 | 2,203 | 2,224 | 835,800 |
| 2024/07/02 | 2,200 | 2,229 | 2,199 | 2,219 | 838,600 |
| 2024/07/01 | 2,221 | 2,235 | 2,199 | 2,209 | 894,900 |
| 2024/06/28 | 2,270 | 2,276 | 2,209 | 2,214 | 1,667,300 |
| 2024/06/27 | 2,203 | 2,270 | 2,201 | 2,269 | 2,652,300 |
| 2024/06/26 | 2,131 | 2,205 | 2,110 | 2,197 | 4,602,700 |
| 2024/06/25 | 2,400 | 2,436 | 2,376 | 2,381 | 1,160,600 |
| 2024/06/24 | 2,313 | 2,379 | 2,305 | 2,363 | 880,800 |
| 2024/06/21 | 2,289 | 2,320 | 2,276 | 2,287 | 1,266,300 |
| 2024/06/20 | 2,300 | 2,327 | 2,271 | 2,294 | 736,700 |
| 2024/06/19 | 2,335 | 2,356 | 2,311 | 2,340 | 498,300 |
| 2024/06/18 | 2,340 | 2,355 | 2,336 | 2,347 | 460,600 |
| 2024/06/17 | 2,340 | 2,353 | 2,319 | 2,336 | 652,300 |
| 2024/06/14 | 2,268 | 2,347 | 2,266 | 2,323 | 877,700 |
| 2024/06/13 | 2,324 | 2,343 | 2,275 | 2,275 | 580,700 |
| 2024/06/12 | 2,420 | 2,424 | 2,335 | 2,348 | 583,800 |
| 2024/06/11 | 2,415 | 2,452 | 2,401 | 2,413 | 577,100 |
| 2024/06/10 | 2,425 | 2,442 | 2,421 | 2,431 | 266,800 |
| 2024/06/07 | 2,453 | 2,472 | 2,425 | 2,436 | 308,800 |
| 2024/06/06 | 2,512 | 2,515 | 2,433 | 2,448 | 465,400 |
| 2024/06/05 | 2,519 | 2,532 | 2,497 | 2,497 | 778,500 |
| 2024/06/04 | 2,475 | 2,522 | 2,465 | 2,494 | 595,100 |
| 2024/06/03 | 2,454 | 2,477 | 2,447 | 2,475 | 651,400 |
| 2024/05/31 | 2,339 | 2,442 | 2,333 | 2,437 | 1,158,500 |
| 2024/05/30 | 2,271 | 2,330 | 2,265 | 2,320 | 529,100 |
| 2024/05/29 | 2,335 | 2,339 | 2,281 | 2,286 | 581,700 |
| 2024/05/28 | 2,363 | 2,363 | 2,321 | 2,348 | 451,100 |
| 2024/05/27 | 2,386 | 2,392 | 2,341 | 2,361 | 423,100 |
| 2024/05/24 | 2,360 | 2,403 | 2,346 | 2,386 | 385,900 |
| 2024/05/23 | 2,396 | 2,407 | 2,365 | 2,388 | 380,000 |
| 2024/05/22 | 2,385 | 2,416 | 2,376 | 2,409 | 472,600 |
| 2024/05/21 | 2,410 | 2,436 | 2,396 | 2,399 | 614,300 |
| 2024/05/20 | 2,435 | 2,447 | 2,401 | 2,408 | 359,200 |
| 2024/05/17 | 2,421 | 2,449 | 2,403 | 2,438 | 399,900 |
| 2024/05/16 | 2,400 | 2,423 | 2,373 | 2,417 | 452,500 |
| 2024/05/15 | 2,439 | 2,445 | 2,387 | 2,393 | 406,100 |
| 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 |
| 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 |