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 |
|---|---|---|---|---|---|
| 2025/08/29 | 3,767 | 3,771 | 3,673 | 3,714 | 599,400 |
| 2025/08/28 | 3,821 | 3,827 | 3,764 | 3,778 | 560,000 |
| 2025/08/27 | 3,897 | 3,913 | 3,825 | 3,844 | 780,700 |
| 2025/08/26 | 3,938 | 3,949 | 3,889 | 3,916 | 568,800 |
| 2025/08/25 | 3,991 | 4,000 | 3,916 | 3,918 | 519,800 |
| 2025/08/22 | 4,067 | 4,068 | 4,005 | 4,009 | 653,100 |
| 2025/08/21 | 3,991 | 4,074 | 3,965 | 4,051 | 1,065,600 |
| 2025/08/20 | 3,900 | 3,934 | 3,817 | 3,923 | 932,800 |
| 2025/08/19 | 3,780 | 3,831 | 3,775 | 3,807 | 616,000 |
| 2025/08/18 | 3,719 | 3,798 | 3,716 | 3,770 | 565,800 |
| 2025/08/15 | 3,705 | 3,721 | 3,647 | 3,705 | 621,000 |
| 2025/08/14 | 3,806 | 3,823 | 3,707 | 3,721 | 779,700 |
| 2025/08/13 | 3,790 | 3,860 | 3,756 | 3,859 | 637,600 |
| 2025/08/12 | 3,901 | 3,901 | 3,798 | 3,821 | 654,900 |
| 2025/08/08 | 3,879 | 3,942 | 3,877 | 3,922 | 371,700 |
| 2025/08/07 | 3,864 | 3,931 | 3,859 | 3,882 | 505,300 |
| 2025/08/06 | 3,778 | 3,831 | 3,772 | 3,824 | 536,500 |
| 2025/08/05 | 3,753 | 3,807 | 3,740 | 3,785 | 596,900 |
| 2025/08/04 | 3,704 | 3,755 | 3,697 | 3,739 | 537,300 |
| 2025/08/01 | 3,673 | 3,713 | 3,671 | 3,695 | 444,200 |
| 2025/07/31 | 3,611 | 3,664 | 3,603 | 3,655 | 525,600 |
| 2025/07/30 | 3,597 | 3,599 | 3,553 | 3,574 | 403,500 |
| 2025/07/29 | 3,594 | 3,597 | 3,566 | 3,570 | 433,900 |
| 2025/07/28 | 3,700 | 3,701 | 3,559 | 3,574 | 672,800 |
| 2025/07/25 | 3,700 | 3,740 | 3,668 | 3,712 | 425,300 |
| 2025/07/24 | 3,633 | 3,695 | 3,616 | 3,689 | 681,000 |
| 2025/07/23 | 3,722 | 3,738 | 3,623 | 3,669 | 972,300 |
| 2025/07/22 | 3,735 | 3,770 | 3,683 | 3,769 | 608,700 |
| 2025/07/18 | 3,750 | 3,764 | 3,675 | 3,692 | 769,300 |
| 2025/07/17 | 3,670 | 3,742 | 3,652 | 3,732 | 683,900 |
| 2025/07/16 | 3,689 | 3,745 | 3,661 | 3,675 | 706,500 |
| 2025/07/15 | 3,665 | 3,704 | 3,642 | 3,697 | 714,000 |
| 2025/07/14 | 3,611 | 3,689 | 3,587 | 3,641 | 874,900 |
| 2025/07/11 | 3,578 | 3,701 | 3,522 | 3,639 | 2,464,200 |
| 2025/07/10 | 3,378 | 3,383 | 3,340 | 3,369 | 716,200 |
| 2025/07/09 | 3,439 | 3,467 | 3,376 | 3,393 | 783,000 |
| 2025/07/08 | 3,430 | 3,469 | 3,404 | 3,427 | 592,500 |
| 2025/07/07 | 3,305 | 3,425 | 3,305 | 3,410 | 778,700 |
| 2025/07/04 | 3,265 | 3,317 | 3,261 | 3,310 | 234,200 |
| 2025/07/03 | 3,286 | 3,295 | 3,240 | 3,279 | 356,200 |
| 2025/07/02 | 3,297 | 3,311 | 3,275 | 3,292 | 362,000 |
| 2025/07/01 | 3,303 | 3,327 | 3,285 | 3,304 | 433,900 |
| 2025/06/30 | 3,272 | 3,323 | 3,263 | 3,295 | 502,400 |
| 2025/06/27 | 3,263 | 3,274 | 3,243 | 3,257 | 444,600 |
| 2025/06/26 | 3,206 | 3,274 | 3,206 | 3,263 | 651,200 |
| 2025/06/25 | 3,207 | 3,223 | 3,179 | 3,190 | 403,900 |
| 2025/06/24 | 3,250 | 3,265 | 3,200 | 3,232 | 321,900 |
| 2025/06/23 | 3,201 | 3,232 | 3,190 | 3,226 | 368,400 |
| 2025/06/20 | 3,215 | 3,229 | 3,189 | 3,189 | 939,400 |
| 2025/06/19 | 3,166 | 3,208 | 3,163 | 3,199 | 307,400 |
| 2025/06/18 | 3,185 | 3,185 | 3,160 | 3,166 | 267,500 |
| 2025/06/17 | 3,143 | 3,190 | 3,141 | 3,186 | 326,200 |
| 2025/06/16 | 3,166 | 3,182 | 3,144 | 3,158 | 436,400 |
| 2025/06/13 | 3,134 | 3,143 | 3,093 | 3,106 | 435,900 |
| 2025/06/12 | 3,128 | 3,150 | 3,115 | 3,142 | 261,200 |
| 2025/06/11 | 3,122 | 3,139 | 3,106 | 3,123 | 302,800 |
| 2025/06/10 | 3,132 | 3,151 | 3,102 | 3,122 | 431,000 |
| 2025/06/09 | 3,160 | 3,192 | 3,133 | 3,179 | 358,000 |
| 2025/06/06 | 3,170 | 3,175 | 3,140 | 3,153 | 364,000 |
| 2025/06/05 | 3,128 | 3,183 | 3,100 | 3,153 | 382,000 |
| 2025/06/04 | 3,172 | 3,195 | 3,151 | 3,157 | 303,900 |
| 2025/06/03 | 3,180 | 3,219 | 3,142 | 3,198 | 393,100 |
| 2025/06/02 | 3,150 | 3,189 | 3,144 | 3,171 | 316,000 |
| 2025/05/30 | 3,171 | 3,193 | 3,155 | 3,168 | 649,300 |
| 2025/05/29 | 3,165 | 3,179 | 3,141 | 3,171 | 446,800 |
| 2025/05/28 | 3,172 | 3,192 | 3,146 | 3,162 | 438,300 |
| 2025/05/27 | 3,195 | 3,196 | 3,142 | 3,174 | 386,500 |
| 2025/05/26 | 3,102 | 3,178 | 3,096 | 3,151 | 581,200 |
| 2025/05/23 | 3,058 | 3,084 | 3,056 | 3,072 | 332,400 |
| 2025/05/22 | 3,060 | 3,111 | 3,044 | 3,070 | 485,900 |
| 2025/05/21 | 3,119 | 3,120 | 3,042 | 3,060 | 620,500 |
| 2025/05/20 | 3,123 | 3,123 | 3,066 | 3,085 | 544,700 |
| 2025/05/19 | 3,194 | 3,200 | 3,114 | 3,123 | 591,300 |
| 2025/05/16 | 3,230 | 3,242 | 3,160 | 3,164 | 1,083,700 |
| 2025/05/15 | 3,100 | 3,190 | 3,095 | 3,167 | 859,700 |
| 2025/05/14 | 3,027 | 3,089 | 3,025 | 3,078 | 663,000 |
| 2025/05/13 | 3,094 | 3,102 | 3,002 | 3,019 | 471,500 |
| 2025/05/12 | 3,094 | 3,142 | 3,089 | 3,117 | 543,600 |
| 2025/05/09 | 3,111 | 3,132 | 3,075 | 3,101 | 441,400 |
| 2025/05/08 | 3,078 | 3,123 | 3,067 | 3,095 | 670,100 |
| 2025/05/07 | 3,050 | 3,100 | 3,042 | 3,065 | 525,700 |
| 2025/05/02 | 2,986 | 3,032 | 2,985 | 3,012 | 653,700 |
| 2025/05/01 | 2,995 | 3,025 | 2,976 | 3,023 | 570,300 |
| 2025/04/30 | 2,993 | 3,021 | 2,986 | 3,005 | 765,800 |
| 2025/04/28 | 2,903 | 2,968 | 2,891 | 2,963 | 832,500 |
| 2025/04/25 | 2,841 | 2,923 | 2,836 | 2,882 | 845,200 |
| 2025/04/24 | 2,906 | 2,922 | 2,822 | 2,836 | 997,800 |
| 2025/04/23 | 2,927 | 2,965 | 2,920 | 2,952 | 824,900 |
| 2025/04/22 | 2,948 | 2,973 | 2,926 | 2,951 | 660,000 |
| 2025/04/21 | 2,941 | 2,980 | 2,925 | 2,960 | 803,000 |
| 2025/04/18 | 2,932 | 2,950 | 2,897 | 2,913 | 1,126,800 |
| 2025/04/17 | 3,056 | 3,058 | 2,902 | 2,918 | 1,723,700 |
| 2025/04/16 | 3,023 | 3,095 | 3,001 | 3,080 | 1,438,800 |
| 2025/04/15 | 3,109 | 3,110 | 3,016 | 3,016 | 1,025,700 |
| 2025/04/14 | 3,100 | 3,132 | 3,046 | 3,120 | 1,458,200 |
| 2025/04/11 | 3,051 | 3,080 | 2,995 | 3,056 | 2,346,900 |
| 2025/04/10 | 2,849 | 2,906 | 2,775 | 2,906 | 1,055,400 |
| 2025/04/09 | 2,844 | 2,861 | 2,811 | 2,833 | 882,800 |
| 2025/04/08 | 2,820 | 2,859 | 2,776 | 2,844 | 771,900 |
| 2025/04/07 | 2,697 | 2,840 | 2,697 | 2,772 | 785,600 |
| 2025/04/04 | 2,800 | 2,863 | 2,791 | 2,847 | 800,300 |
| 2025/04/03 | 2,710 | 2,817 | 2,709 | 2,806 | 555,800 |
| 2025/04/02 | 2,818 | 2,835 | 2,767 | 2,788 | 333,600 |
| 2025/04/01 | 2,850 | 2,870 | 2,795 | 2,798 | 416,300 |
| 2025/03/31 | 2,828 | 2,845 | 2,811 | 2,813 | 412,200 |
| 2025/03/28 | 2,851 | 2,863 | 2,821 | 2,848 | 407,900 |
| 2025/03/27 | 2,855 | 2,884 | 2,835 | 2,882 | 447,400 |
| 2025/03/26 | 2,830 | 2,855 | 2,807 | 2,834 | 379,600 |
| 2025/03/25 | 2,802 | 2,849 | 2,802 | 2,840 | 308,700 |
| 2025/03/24 | 2,774 | 2,820 | 2,770 | 2,814 | 285,900 |
| 2025/03/21 | 2,801 | 2,811 | 2,769 | 2,778 | 547,600 |
| 2025/03/19 | 2,783 | 2,830 | 2,782 | 2,811 | 314,400 |
| 2025/03/18 | 2,809 | 2,834 | 2,771 | 2,783 | 646,000 |
| 2025/03/17 | 2,801 | 2,803 | 2,757 | 2,798 | 446,200 |
| 2025/03/14 | 2,768 | 2,803 | 2,762 | 2,801 | 459,100 |
| 2025/03/13 | 2,784 | 2,816 | 2,770 | 2,784 | 445,400 |
| 2025/03/12 | 2,734 | 2,827 | 2,734 | 2,789 | 711,300 |
| 2025/03/11 | 2,695 | 2,730 | 2,666 | 2,727 | 521,200 |
| 2025/03/10 | 2,760 | 2,772 | 2,735 | 2,745 | 363,700 |
| 2025/03/07 | 2,800 | 2,812 | 2,753 | 2,761 | 350,000 |
| 2025/03/06 | 2,842 | 2,851 | 2,775 | 2,804 | 452,500 |
| 2025/03/05 | 2,808 | 2,854 | 2,805 | 2,835 | 894,700 |
| 2025/03/04 | 2,804 | 2,830 | 2,785 | 2,792 | 602,300 |
| 2025/03/03 | 2,702 | 2,795 | 2,700 | 2,775 | 552,900 |
| 2025/02/28 | 2,759 | 2,761 | 2,700 | 2,702 | 364,900 |
| 2025/02/27 | 2,699 | 2,752 | 2,671 | 2,745 | 868,700 |
| 2025/02/26 | 2,785 | 2,785 | 2,704 | 2,730 | 1,673,500 |
| 2025/02/25 | 2,730 | 2,783 | 2,717 | 2,772 | 1,453,800 |
| 2025/02/21 | 2,749 | 2,754 | 2,722 | 2,732 | 953,200 |
| 2025/02/20 | 2,720 | 2,742 | 2,698 | 2,728 | 882,800 |
| 2025/02/19 | 2,715 | 2,748 | 2,678 | 2,713 | 664,500 |
| 2025/02/18 | 2,731 | 2,742 | 2,691 | 2,701 | 426,900 |
| 2025/02/17 | 2,688 | 2,731 | 2,682 | 2,703 | 545,500 |
| 2025/02/14 | 2,665 | 2,698 | 2,655 | 2,682 | 524,000 |
| 2025/02/13 | 2,626 | 2,660 | 2,615 | 2,648 | 316,600 |
| 2025/02/12 | 2,610 | 2,632 | 2,607 | 2,626 | 324,500 |
| 2025/02/10 | 2,613 | 2,618 | 2,587 | 2,613 | 369,600 |
| 2025/02/07 | 2,668 | 2,680 | 2,613 | 2,613 | 277,400 |
| 2025/02/06 | 2,646 | 2,677 | 2,643 | 2,663 | 454,400 |
| 2025/02/05 | 2,626 | 2,640 | 2,607 | 2,620 | 293,200 |
| 2025/02/04 | 2,691 | 2,698 | 2,620 | 2,626 | 359,200 |
| 2025/02/03 | 2,699 | 2,699 | 2,640 | 2,677 | 582,100 |
| 2025/01/31 | 2,717 | 2,721 | 2,699 | 2,701 | 337,900 |
| 2025/01/30 | 2,676 | 2,717 | 2,665 | 2,700 | 529,500 |
| 2025/01/29 | 2,660 | 2,680 | 2,637 | 2,663 | 287,000 |
| 2025/01/28 | 2,675 | 2,704 | 2,664 | 2,671 | 585,500 |
| 2025/01/27 | 2,606 | 2,630 | 2,583 | 2,630 | 402,600 |
| 2025/01/24 | 2,588 | 2,610 | 2,566 | 2,584 | 508,500 |
| 2025/01/23 | 2,584 | 2,597 | 2,567 | 2,574 | 493,000 |
| 2025/01/22 | 2,550 | 2,585 | 2,529 | 2,585 | 579,800 |
| 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 |