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 |
|---|---|---|---|---|---|
| 2025/01/21 | 2,545 | 2,565 | 2,530 | 2,559 | 411,000 |
| 2025/01/20 | 2,529 | 2,552 | 2,523 | 2,525 | 460,800 |
| 2025/01/17 | 2,558 | 2,562 | 2,515 | 2,529 | 670,900 |
| 2025/01/16 | 2,469 | 2,577 | 2,455 | 2,558 | 953,500 |
| 2025/01/15 | 2,508 | 2,516 | 2,465 | 2,492 | 717,200 |
| 2025/01/14 | 2,526 | 2,526 | 2,396 | 2,497 | 1,315,100 |
| 2025/01/10 | 2,400 | 2,558 | 2,373 | 2,533 | 1,777,300 |
| 2025/01/09 | 2,521 | 2,521 | 2,470 | 2,476 | 948,300 |
| 2025/01/08 | 2,477 | 2,510 | 2,454 | 2,494 | 579,200 |
| 2025/01/07 | 2,477 | 2,492 | 2,465 | 2,486 | 586,400 |
| 2025/01/06 | 2,474 | 2,501 | 2,450 | 2,462 | 679,600 |
| 2024/12/30 | 2,477 | 2,480 | 2,446 | 2,468 | 383,800 |
| 2024/12/27 | 2,451 | 2,466 | 2,447 | 2,464 | 439,300 |
| 2024/12/26 | 2,408 | 2,440 | 2,400 | 2,440 | 452,200 |
| 2024/12/25 | 2,456 | 2,465 | 2,395 | 2,409 | 399,900 |
| 2024/12/24 | 2,422 | 2,482 | 2,416 | 2,466 | 533,800 |
| 2024/12/23 | 2,444 | 2,456 | 2,422 | 2,438 | 461,700 |
| 2024/12/20 | 2,472 | 2,475 | 2,431 | 2,444 | 510,300 |
| 2024/12/19 | 2,516 | 2,519 | 2,452 | 2,468 | 464,400 |
| 2024/12/18 | 2,508 | 2,508 | 2,474 | 2,490 | 422,900 |
| 2024/12/17 | 2,460 | 2,510 | 2,455 | 2,489 | 542,400 |
| 2024/12/16 | 2,527 | 2,527 | 2,476 | 2,483 | 362,000 |
| 2024/12/13 | 2,524 | 2,559 | 2,518 | 2,539 | 430,500 |
| 2024/12/12 | 2,560 | 2,563 | 2,505 | 2,530 | 443,800 |
| 2024/12/11 | 2,526 | 2,551 | 2,517 | 2,549 | 243,000 |
| 2024/12/10 | 2,558 | 2,560 | 2,508 | 2,523 | 495,500 |
| 2024/12/09 | 2,562 | 2,580 | 2,533 | 2,552 | 480,200 |
| 2024/12/06 | 2,585 | 2,605 | 2,543 | 2,557 | 369,000 |
| 2024/12/05 | 2,585 | 2,596 | 2,535 | 2,580 | 311,200 |
| 2024/12/04 | 2,552 | 2,597 | 2,552 | 2,573 | 256,600 |
| 2024/12/03 | 2,525 | 2,588 | 2,523 | 2,556 | 480,700 |
| 2024/12/02 | 2,517 | 2,533 | 2,505 | 2,510 | 215,400 |
| 2024/11/29 | 2,504 | 2,535 | 2,488 | 2,528 | 292,200 |
| 2024/11/28 | 2,499 | 2,502 | 2,473 | 2,498 | 636,400 |
| 2024/11/27 | 2,522 | 2,535 | 2,476 | 2,494 | 356,300 |
| 2024/11/26 | 2,520 | 2,529 | 2,504 | 2,522 | 359,700 |
| 2024/11/25 | 2,540 | 2,544 | 2,512 | 2,520 | 328,100 |
| 2024/11/22 | 2,508 | 2,539 | 2,500 | 2,528 | 358,300 |
| 2024/11/21 | 2,550 | 2,550 | 2,492 | 2,500 | 497,800 |
| 2024/11/20 | 2,571 | 2,612 | 2,534 | 2,542 | 276,000 |
| 2024/11/19 | 2,604 | 2,617 | 2,588 | 2,602 | 270,400 |
| 2024/11/18 | 2,569 | 2,606 | 2,569 | 2,598 | 297,600 |
| 2024/11/15 | 2,580 | 2,591 | 2,542 | 2,564 | 316,000 |
| 2024/11/14 | 2,611 | 2,611 | 2,581 | 2,590 | 312,000 |
| 2024/11/13 | 2,608 | 2,627 | 2,580 | 2,610 | 696,700 |
| 2024/11/12 | 2,626 | 2,644 | 2,603 | 2,619 | 448,600 |
| 2024/11/11 | 2,557 | 2,618 | 2,556 | 2,609 | 573,400 |
| 2024/11/08 | 2,561 | 2,593 | 2,549 | 2,557 | 356,600 |
| 2024/11/07 | 2,579 | 2,588 | 2,545 | 2,545 | 306,900 |
| 2024/11/06 | 2,561 | 2,585 | 2,554 | 2,573 | 404,800 |
| 2024/11/05 | 2,565 | 2,593 | 2,520 | 2,571 | 480,400 |
| 2024/11/01 | 2,620 | 2,629 | 2,571 | 2,575 | 427,700 |
| 2024/10/31 | 2,613 | 2,615 | 2,585 | 2,602 | 359,800 |
| 2024/10/30 | 2,639 | 2,641 | 2,596 | 2,615 | 2,026,100 |
| 2024/10/29 | 2,601 | 2,620 | 2,584 | 2,618 | 429,000 |
| 2024/10/28 | 2,590 | 2,624 | 2,582 | 2,607 | 362,200 |
| 2024/10/25 | 2,607 | 2,616 | 2,560 | 2,597 | 647,700 |
| 2024/10/24 | 2,620 | 2,632 | 2,599 | 2,600 | 386,800 |
| 2024/10/23 | 2,658 | 2,661 | 2,621 | 2,632 | 296,500 |
| 2024/10/22 | 2,701 | 2,701 | 2,662 | 2,684 | 602,000 |
| 2024/10/21 | 2,675 | 2,705 | 2,644 | 2,680 | 429,200 |
| 2024/10/18 | 2,666 | 2,711 | 2,660 | 2,667 | 408,200 |
| 2024/10/17 | 2,665 | 2,703 | 2,663 | 2,681 | 434,800 |
| 2024/10/16 | 2,666 | 2,696 | 2,655 | 2,678 | 606,600 |
| 2024/10/15 | 2,724 | 2,737 | 2,696 | 2,699 | 348,900 |
| 2024/10/11 | 2,694 | 2,740 | 2,680 | 2,705 | 619,000 |
| 2024/10/10 | 2,701 | 2,718 | 2,668 | 2,704 | 559,200 |
| 2024/10/09 | 2,680 | 2,741 | 2,673 | 2,716 | 753,300 |
| 2024/10/08 | 2,714 | 2,724 | 2,677 | 2,694 | 856,400 |
| 2024/10/07 | 2,782 | 2,789 | 2,747 | 2,756 | 572,900 |
| 2024/10/04 | 2,800 | 2,844 | 2,773 | 2,782 | 831,100 |
| 2024/10/03 | 2,726 | 2,770 | 2,726 | 2,768 | 749,600 |
| 2024/10/02 | 2,649 | 2,707 | 2,639 | 2,697 | 592,300 |
| 2024/10/01 | 2,659 | 2,682 | 2,639 | 2,665 | 388,100 |
| 2024/09/30 | 2,650 | 2,695 | 2,629 | 2,666 | 534,800 |
| 2024/09/27 | 2,645 | 2,699 | 2,631 | 2,696 | 541,000 |
| 2024/09/26 | 2,585 | 2,645 | 2,568 | 2,645 | 750,400 |
| 2024/09/25 | 2,550 | 2,633 | 2,541 | 2,570 | 2,043,200 |
| 2024/09/24 | 2,489 | 2,489 | 2,446 | 2,453 | 593,200 |
| 2024/09/20 | 2,490 | 2,500 | 2,447 | 2,488 | 972,300 |
| 2024/09/19 | 2,490 | 2,525 | 2,490 | 2,491 | 529,600 |
| 2024/09/18 | 2,462 | 2,478 | 2,440 | 2,476 | 427,500 |
| 2024/09/17 | 2,492 | 2,509 | 2,442 | 2,479 | 626,800 |
| 2024/09/13 | 2,498 | 2,501 | 2,471 | 2,483 | 515,100 |
| 2024/09/12 | 2,510 | 2,526 | 2,471 | 2,501 | 443,100 |
| 2024/09/11 | 2,547 | 2,547 | 2,474 | 2,500 | 585,000 |
| 2024/09/10 | 2,585 | 2,593 | 2,541 | 2,545 | 313,900 |
| 2024/09/09 | 2,568 | 2,590 | 2,551 | 2,575 | 528,000 |
| 2024/09/06 | 2,575 | 2,607 | 2,559 | 2,568 | 520,400 |
| 2024/09/05 | 2,545 | 2,572 | 2,536 | 2,559 | 486,900 |
| 2024/09/04 | 2,488 | 2,537 | 2,480 | 2,536 | 766,800 |
| 2024/09/03 | 2,441 | 2,504 | 2,438 | 2,490 | 625,900 |
| 2024/09/02 | 2,509 | 2,509 | 2,452 | 2,452 | 707,100 |
| 2024/08/30 | 2,504 | 2,555 | 2,496 | 2,527 | 1,384,700 |
| 2024/08/29 | 2,566 | 2,603 | 2,540 | 2,584 | 912,000 |
| 2024/08/28 | 2,655 | 2,668 | 2,613 | 2,621 | 421,500 |
| 2024/08/27 | 2,600 | 2,655 | 2,581 | 2,648 | 502,900 |
| 2024/08/26 | 2,536 | 2,619 | 2,532 | 2,601 | 670,400 |
| 2024/08/23 | 2,549 | 2,572 | 2,532 | 2,555 | 861,200 |
| 2024/08/22 | 2,577 | 2,589 | 2,565 | 2,572 | 750,700 |
| 2024/08/21 | 2,618 | 2,635 | 2,578 | 2,590 | 427,700 |
| 2024/08/20 | 2,600 | 2,624 | 2,586 | 2,618 | 478,800 |
| 2024/08/19 | 2,575 | 2,627 | 2,553 | 2,618 | 564,600 |
| 2024/08/16 | 2,618 | 2,626 | 2,551 | 2,606 | 558,800 |
| 2024/08/15 | 2,638 | 2,664 | 2,614 | 2,618 | 629,500 |
| 2024/08/14 | 2,583 | 2,622 | 2,572 | 2,616 | 673,300 |
| 2024/08/13 | 2,538 | 2,580 | 2,503 | 2,572 | 618,800 |
| 2024/08/09 | 2,517 | 2,541 | 2,460 | 2,537 | 512,900 |
| 2024/08/08 | 2,466 | 2,530 | 2,442 | 2,503 | 632,500 |
| 2024/08/07 | 2,423 | 2,491 | 2,421 | 2,442 | 593,400 |
| 2024/08/06 | 2,442 | 2,511 | 2,414 | 2,472 | 1,039,800 |
| 2024/08/05 | 2,472 | 2,524 | 2,390 | 2,418 | 1,028,200 |
| 2024/08/02 | 2,542 | 2,544 | 2,495 | 2,504 | 735,200 |
| 2024/08/01 | 2,583 | 2,599 | 2,538 | 2,567 | 789,800 |
| 2024/07/31 | 2,515 | 2,572 | 2,510 | 2,572 | 750,800 |
| 2024/07/30 | 2,510 | 2,517 | 2,475 | 2,491 | 458,400 |
| 2024/07/29 | 2,452 | 2,510 | 2,450 | 2,506 | 804,300 |
| 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 |