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 |
|---|---|---|---|---|---|
| 2026/05/21 | 2,978 | 2,994 | 2,949 | 2,967 | 635,000 |
| 2026/05/20 | 3,074 | 3,083 | 2,961 | 2,991 | 563,500 |
| 2026/05/19 | 3,055 | 3,102 | 3,028 | 3,073 | 821,100 |
| 2026/05/18 | 3,112 | 3,153 | 3,018 | 3,026 | 805,700 |
| 2026/05/15 | 3,000 | 3,085 | 2,998 | 3,081 | 693,300 |
| 2026/05/14 | 3,058 | 3,071 | 2,941 | 2,987 | 747,400 |
| 2026/05/13 | 3,040 | 3,095 | 3,034 | 3,043 | 624,800 |
| 2026/05/12 | 3,080 | 3,096 | 3,023 | 3,023 | 551,400 |
| 2026/05/11 | 3,109 | 3,133 | 3,090 | 3,103 | 582,200 |
| 2026/05/08 | 3,138 | 3,141 | 3,054 | 3,121 | 628,200 |
| 2026/05/07 | 3,094 | 3,161 | 3,077 | 3,136 | 913,100 |
| 2026/05/01 | 3,135 | 3,158 | 3,098 | 3,116 | 734,300 |
| 2026/04/30 | 3,208 | 3,239 | 3,100 | 3,130 | 770,900 |
| 2026/04/28 | 3,196 | 3,249 | 3,185 | 3,245 | 380,900 |
| 2026/04/27 | 3,192 | 3,217 | 3,158 | 3,199 | 566,000 |
| 2026/04/24 | 3,232 | 3,248 | 3,161 | 3,175 | 844,800 |
| 2026/04/23 | 3,333 | 3,364 | 3,219 | 3,253 | 1,034,800 |
| 2026/04/22 | 3,478 | 3,482 | 3,375 | 3,386 | 661,000 |
| 2026/04/21 | 3,452 | 3,483 | 3,417 | 3,453 | 717,300 |
| 2026/04/20 | 3,498 | 3,502 | 3,455 | 3,474 | 572,700 |
| 2026/04/17 | 3,470 | 3,517 | 3,459 | 3,461 | 494,300 |
| 2026/04/16 | 3,465 | 3,587 | 3,463 | 3,534 | 866,900 |
| 2026/04/15 | 3,357 | 3,463 | 3,357 | 3,449 | 604,300 |
| 2026/04/14 | 3,417 | 3,431 | 3,357 | 3,378 | 585,900 |
| 2026/04/13 | 3,484 | 3,494 | 3,336 | 3,406 | 1,082,300 |
| 2026/04/10 | 3,523 | 3,570 | 3,463 | 3,529 | 1,157,500 |
| 2026/04/09 | 3,691 | 3,730 | 3,593 | 3,593 | 724,800 |
| 2026/04/08 | 3,750 | 3,751 | 3,632 | 3,632 | 871,800 |
| 2026/04/07 | 3,697 | 3,720 | 3,669 | 3,720 | 419,600 |
| 2026/04/06 | 3,671 | 3,710 | 3,647 | 3,699 | 404,000 |
| 2026/04/03 | 3,670 | 3,722 | 3,633 | 3,677 | 795,300 |
| 2026/03/27 | 3,422 | 3,466 | 3,415 | 3,464 | 566,200 |
| 2026/03/26 | 3,419 | 3,437 | 3,396 | 3,408 | 620,700 |
| 2026/03/25 | 3,478 | 3,500 | 3,391 | 3,391 | 575,700 |
| 2026/03/24 | 3,477 | 3,508 | 3,458 | 3,484 | 660,200 |
| 2026/03/23 | 3,429 | 3,466 | 3,393 | 3,407 | 750,200 |
| 2026/03/19 | 3,537 | 3,572 | 3,446 | 3,446 | 654,200 |
| 2026/03/18 | 3,587 | 3,683 | 3,554 | 3,629 | 1,038,700 |
| 2026/03/17 | 3,497 | 3,519 | 3,467 | 3,489 | 650,400 |
| 2026/03/16 | 3,468 | 3,469 | 3,399 | 3,442 | 598,300 |
| 2026/03/13 | 3,366 | 3,445 | 3,360 | 3,398 | 588,400 |
| 2026/03/12 | 3,440 | 3,451 | 3,375 | 3,375 | 670,100 |
| 2026/03/11 | 3,554 | 3,560 | 3,503 | 3,510 | 516,500 |
| 2026/03/10 | 3,587 | 3,587 | 3,508 | 3,527 | 779,800 |
| 2026/03/09 | 3,424 | 3,533 | 3,409 | 3,517 | 940,100 |
| 2026/03/06 | 3,506 | 3,516 | 3,434 | 3,511 | 853,900 |
| 2026/03/05 | 3,481 | 3,575 | 3,454 | 3,473 | 792,400 |
| 2026/03/04 | 3,450 | 3,490 | 3,420 | 3,459 | 683,600 |
| 2026/03/03 | 3,570 | 3,599 | 3,491 | 3,498 | 624,400 |
| 2026/03/02 | 3,546 | 3,619 | 3,523 | 3,566 | 837,800 |
| 2026/02/27 | 3,547 | 3,596 | 3,523 | 3,590 | 617,500 |
| 2026/02/26 | 3,579 | 3,580 | 3,505 | 3,518 | 1,283,200 |
| 2026/02/25 | 3,607 | 3,610 | 3,549 | 3,573 | 1,938,900 |
| 2026/02/24 | 3,404 | 3,539 | 3,393 | 3,517 | 1,986,500 |
| 2026/02/20 | 3,543 | 3,543 | 3,445 | 3,493 | 1,010,800 |
| 2026/02/19 | 3,571 | 3,584 | 3,539 | 3,539 | 754,300 |
| 2026/02/18 | 3,592 | 3,655 | 3,562 | 3,567 | 621,700 |
| 2026/02/17 | 3,649 | 3,649 | 3,547 | 3,569 | 460,800 |
| 2026/02/16 | 3,662 | 3,686 | 3,598 | 3,636 | 629,100 |
| 2026/02/13 | 3,784 | 3,798 | 3,674 | 3,732 | 688,800 |
| 2026/02/12 | 3,638 | 3,771 | 3,627 | 3,745 | 712,300 |
| 2026/02/10 | 3,530 | 3,614 | 3,520 | 3,587 | 341,100 |
| 2026/02/09 | 3,561 | 3,573 | 3,492 | 3,538 | 675,700 |
| 2026/02/06 | 3,629 | 3,643 | 3,531 | 3,538 | 556,900 |
| 2026/02/05 | 3,596 | 3,638 | 3,556 | 3,602 | 471,100 |
| 2026/02/04 | 3,560 | 3,586 | 3,526 | 3,531 | 507,200 |
| 2026/02/03 | 3,533 | 3,568 | 3,498 | 3,505 | 924,900 |
| 2026/02/02 | 3,635 | 3,635 | 3,543 | 3,558 | 511,300 |
| 2026/01/30 | 3,671 | 3,671 | 3,559 | 3,559 | 883,500 |
| 2026/01/29 | 3,680 | 3,680 | 3,616 | 3,660 | 413,400 |
| 2026/01/28 | 3,743 | 3,765 | 3,695 | 3,725 | 376,800 |
| 2026/01/27 | 3,841 | 3,850 | 3,782 | 3,805 | 455,600 |
| 2026/01/26 | 3,824 | 3,857 | 3,782 | 3,796 | 443,300 |
| 2026/01/23 | 3,808 | 3,827 | 3,774 | 3,824 | 395,300 |
| 2026/01/22 | 3,789 | 3,843 | 3,785 | 3,818 | 471,100 |
| 2026/01/21 | 3,938 | 3,982 | 3,805 | 3,806 | 636,600 |
| 2026/01/20 | 3,846 | 3,967 | 3,791 | 3,938 | 639,400 |
| 2026/01/19 | 3,835 | 3,916 | 3,814 | 3,823 | 768,500 |
| 2026/01/16 | 3,817 | 3,851 | 3,692 | 3,785 | 1,141,800 |
| 2026/01/15 | 3,742 | 3,880 | 3,741 | 3,880 | 885,600 |
| 2026/01/14 | 3,667 | 3,737 | 3,651 | 3,720 | 525,900 |
| 2026/01/13 | 3,700 | 3,710 | 3,647 | 3,662 | 1,012,000 |
| 2026/01/09 | 3,760 | 3,811 | 3,661 | 3,692 | 1,443,200 |
| 2026/01/08 | 3,579 | 3,598 | 3,528 | 3,528 | 536,600 |
| 2026/01/07 | 3,644 | 3,648 | 3,570 | 3,577 | 616,300 |
| 2026/01/06 | 3,662 | 3,703 | 3,640 | 3,683 | 477,200 |
| 2026/01/05 | 3,682 | 3,706 | 3,650 | 3,665 | 444,600 |
| 2025/12/30 | 3,720 | 3,727 | 3,685 | 3,685 | 276,100 |
| 2025/12/29 | 3,700 | 3,727 | 3,672 | 3,700 | 231,200 |
| 2025/12/26 | 3,706 | 3,734 | 3,695 | 3,698 | 241,700 |
| 2025/12/25 | 3,700 | 3,700 | 3,660 | 3,688 | 133,200 |
| 2025/12/24 | 3,684 | 3,713 | 3,663 | 3,694 | 313,200 |
| 2025/12/23 | 3,593 | 3,671 | 3,593 | 3,663 | 356,800 |
| 2025/12/22 | 3,667 | 3,680 | 3,588 | 3,593 | 385,500 |
| 2025/12/19 | 3,645 | 3,667 | 3,618 | 3,645 | 489,700 |
| 2025/12/18 | 3,614 | 3,680 | 3,592 | 3,651 | 405,600 |
| 2025/12/17 | 3,691 | 3,691 | 3,572 | 3,572 | 477,500 |
| 2025/12/16 | 3,714 | 3,719 | 3,658 | 3,658 | 419,600 |
| 2025/12/15 | 3,710 | 3,741 | 3,686 | 3,735 | 516,700 |
| 2025/12/12 | 3,668 | 3,679 | 3,622 | 3,650 | 443,700 |
| 2025/12/11 | 3,724 | 3,724 | 3,610 | 3,648 | 392,100 |
| 2025/12/10 | 3,695 | 3,728 | 3,658 | 3,712 | 367,500 |
| 2025/12/09 | 3,672 | 3,696 | 3,633 | 3,657 | 376,300 |
| 2025/12/08 | 3,599 | 3,646 | 3,568 | 3,646 | 380,300 |
| 2025/12/05 | 3,598 | 3,638 | 3,577 | 3,599 | 473,200 |
| 2025/12/04 | 3,601 | 3,617 | 3,564 | 3,592 | 453,100 |
| 2025/12/03 | 3,626 | 3,636 | 3,573 | 3,607 | 435,300 |
| 2025/12/02 | 3,645 | 3,675 | 3,621 | 3,659 | 234,800 |
| 2025/12/01 | 3,678 | 3,713 | 3,618 | 3,630 | 371,700 |
| 2025/11/28 | 3,755 | 3,755 | 3,670 | 3,686 | 348,100 |
| 2025/11/27 | 3,730 | 3,762 | 3,703 | 3,761 | 301,200 |
| 2025/11/26 | 3,700 | 3,743 | 3,668 | 3,728 | 632,600 |
| 2025/11/25 | 3,689 | 3,722 | 3,654 | 3,676 | 576,500 |
| 2025/11/21 | 3,695 | 3,756 | 3,677 | 3,750 | 788,300 |
| 2025/11/20 | 3,570 | 3,690 | 3,570 | 3,646 | 714,000 |
| 2025/11/19 | 3,550 | 3,627 | 3,504 | 3,609 | 676,300 |
| 2025/11/18 | 3,485 | 3,624 | 3,485 | 3,599 | 969,300 |
| 2025/11/17 | 3,499 | 3,515 | 3,421 | 3,457 | 548,700 |
| 2025/11/14 | 3,534 | 3,562 | 3,482 | 3,512 | 472,500 |
| 2025/11/13 | 3,535 | 3,576 | 3,510 | 3,568 | 343,200 |
| 2025/11/12 | 3,532 | 3,577 | 3,500 | 3,500 | 633,700 |
| 2025/11/11 | 3,516 | 3,539 | 3,478 | 3,532 | 332,400 |
| 2025/11/10 | 3,573 | 3,574 | 3,497 | 3,529 | 486,800 |
| 2025/11/07 | 3,374 | 3,522 | 3,359 | 3,507 | 559,500 |
| 2025/11/06 | 3,375 | 3,383 | 3,345 | 3,362 | 319,700 |
| 2025/11/05 | 3,394 | 3,424 | 3,354 | 3,387 | 499,800 |
| 2025/11/04 | 3,265 | 3,360 | 3,256 | 3,360 | 403,900 |
| 2025/10/31 | 3,331 | 3,352 | 3,312 | 3,328 | 337,000 |
| 2025/10/30 | 3,293 | 3,346 | 3,287 | 3,317 | 427,600 |
| 2025/10/29 | 3,356 | 3,359 | 3,284 | 3,285 | 642,800 |
| 2025/10/28 | 3,453 | 3,459 | 3,363 | 3,386 | 467,200 |
| 2025/10/27 | 3,478 | 3,512 | 3,447 | 3,458 | 512,700 |
| 2025/10/24 | 3,490 | 3,531 | 3,481 | 3,488 | 424,400 |
| 2025/10/23 | 3,533 | 3,564 | 3,512 | 3,538 | 321,900 |
| 2025/10/22 | 3,486 | 3,559 | 3,483 | 3,530 | 528,800 |
| 2025/10/21 | 3,465 | 3,484 | 3,442 | 3,484 | 687,300 |
| 2025/10/20 | 3,510 | 3,517 | 3,450 | 3,484 | 639,200 |
| 2025/10/17 | 3,543 | 3,580 | 3,499 | 3,499 | 806,300 |
| 2025/10/16 | 3,471 | 3,567 | 3,422 | 3,529 | 934,800 |
| 2025/10/15 | 3,443 | 3,474 | 3,391 | 3,401 | 758,500 |
| 2025/10/14 | 3,351 | 3,484 | 3,338 | 3,468 | 1,173,200 |
| 2025/10/10 | 3,252 | 3,436 | 3,200 | 3,342 | 1,925,600 |
| 2025/10/09 | 3,400 | 3,428 | 3,380 | 3,380 | 1,341,400 |
| 2025/10/08 | 3,370 | 3,420 | 3,370 | 3,388 | 737,700 |
| 2025/10/07 | 3,374 | 3,407 | 3,363 | 3,379 | 482,800 |
| 2025/10/06 | 3,424 | 3,439 | 3,394 | 3,411 | 689,000 |
| 2025/10/03 | 3,369 | 3,398 | 3,354 | 3,379 | 623,900 |
| 2025/10/02 | 3,484 | 3,505 | 3,343 | 3,372 | 644,400 |
| 2025/10/01 | 3,550 | 3,571 | 3,503 | 3,523 | 431,600 |
| 2025/09/30 | 3,582 | 3,607 | 3,561 | 3,566 | 695,500 |
| 2025/09/29 | 3,611 | 3,624 | 3,515 | 3,564 | 650,700 |
| 2025/09/26 | 3,594 | 3,619 | 3,583 | 3,602 | 689,500 |
| 2025/09/25 | 3,672 | 3,693 | 3,594 | 3,612 | 544,500 |
| 2025/09/24 | 3,649 | 3,692 | 3,618 | 3,675 | 551,200 |
| 2025/09/22 | 3,658 | 3,688 | 3,631 | 3,633 | 499,300 |
| 2025/09/19 | 3,761 | 3,761 | 3,660 | 3,676 | 843,900 |
| 2025/09/18 | 3,777 | 3,777 | 3,708 | 3,733 | 687,400 |
| 2025/09/17 | 3,797 | 3,844 | 3,774 | 3,788 | 482,900 |
| 2025/09/16 | 3,880 | 3,889 | 3,831 | 3,845 | 367,500 |
| 2025/09/12 | 3,888 | 3,912 | 3,848 | 3,886 | 481,800 |
| 2025/09/11 | 3,886 | 3,926 | 3,830 | 3,854 | 575,700 |
| 2025/09/10 | 3,862 | 3,908 | 3,832 | 3,875 | 408,900 |
| 2025/09/09 | 3,875 | 3,898 | 3,829 | 3,878 | 531,200 |
| 2025/09/08 | 3,807 | 3,880 | 3,806 | 3,862 | 464,700 |
| 2025/09/05 | 3,771 | 3,800 | 3,754 | 3,780 | 418,300 |
| 2025/09/04 | 3,808 | 3,814 | 3,762 | 3,765 | 347,600 |
| 2025/09/03 | 3,741 | 3,831 | 3,728 | 3,799 | 678,500 |
| 2025/09/02 | 3,715 | 3,740 | 3,683 | 3,730 | 593,500 |
| 2025/09/01 | 3,714 | 3,775 | 3,706 | 3,726 | 473,100 |
| 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 |