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 |
---|---|---|---|---|---|
2020/12/30 | 6,860 | 6,960 | 6,770 | 6,900 | 317,800 |
2020/12/29 | 6,770 | 6,930 | 6,750 | 6,910 | 202,600 |
2020/12/28 | 6,940 | 6,950 | 6,800 | 6,820 | 153,800 |
2020/12/25 | 6,990 | 7,020 | 6,910 | 6,930 | 80,700 |
2020/12/24 | 6,950 | 7,010 | 6,920 | 6,970 | 94,400 |
2020/12/23 | 6,920 | 7,050 | 6,900 | 7,000 | 100,600 |
2020/12/22 | 6,850 | 6,940 | 6,830 | 6,900 | 176,500 |
2020/12/21 | 6,990 | 7,010 | 6,880 | 6,950 | 198,300 |
2020/12/18 | 7,120 | 7,170 | 6,990 | 7,000 | 183,600 |
2020/12/17 | 7,130 | 7,210 | 7,110 | 7,200 | 158,900 |
2020/12/16 | 7,190 | 7,240 | 7,100 | 7,130 | 183,300 |
2020/12/15 | 7,140 | 7,230 | 7,130 | 7,170 | 160,700 |
2020/12/14 | 7,140 | 7,150 | 7,100 | 7,110 | 167,800 |
2020/12/11 | 6,990 | 7,150 | 6,980 | 7,150 | 243,800 |
2020/12/10 | 6,950 | 6,980 | 6,920 | 6,980 | 85,500 |
2020/12/09 | 6,800 | 6,950 | 6,800 | 6,950 | 105,100 |
2020/12/08 | 6,880 | 6,910 | 6,790 | 6,790 | 108,400 |
2020/12/07 | 6,890 | 6,920 | 6,820 | 6,880 | 146,700 |
2020/12/04 | 6,830 | 6,910 | 6,820 | 6,870 | 96,700 |
2020/12/03 | 6,850 | 6,910 | 6,820 | 6,880 | 139,700 |
2020/12/02 | 6,960 | 6,960 | 6,850 | 6,850 | 163,100 |
2020/12/01 | 6,910 | 7,000 | 6,870 | 6,900 | 133,400 |
2020/11/30 | 7,080 | 7,090 | 6,920 | 6,930 | 231,500 |
2020/11/27 | 7,060 | 7,120 | 7,030 | 7,080 | 200,400 |
2020/11/26 | 7,000 | 7,070 | 6,970 | 7,060 | 121,300 |
2020/11/25 | 7,000 | 7,020 | 6,950 | 6,980 | 119,700 |
2020/11/24 | 6,940 | 7,000 | 6,910 | 6,940 | 182,400 |
2020/11/20 | 6,960 | 6,960 | 6,880 | 6,910 | 130,300 |
2020/11/19 | 6,930 | 6,990 | 6,860 | 6,980 | 144,200 |
2020/11/18 | 6,850 | 6,950 | 6,780 | 6,930 | 154,400 |
2020/11/17 | 6,950 | 6,970 | 6,870 | 6,950 | 248,100 |
2020/11/16 | 7,040 | 7,080 | 6,990 | 7,040 | 157,900 |
2020/11/13 | 7,010 | 7,040 | 6,920 | 7,000 | 245,300 |
2020/11/12 | 6,970 | 7,060 | 6,930 | 7,030 | 207,000 |
2020/11/11 | 7,030 | 7,070 | 6,950 | 7,020 | 293,200 |
2020/11/10 | 7,160 | 7,160 | 6,920 | 6,940 | 280,100 |
2020/11/09 | 7,340 | 7,350 | 7,220 | 7,290 | 177,000 |
2020/11/06 | 7,090 | 7,200 | 7,040 | 7,190 | 158,300 |
2020/11/05 | 7,110 | 7,150 | 7,040 | 7,080 | 162,100 |
2020/11/04 | 7,050 | 7,070 | 6,960 | 7,050 | 194,700 |
2020/11/02 | 6,980 | 7,070 | 6,930 | 7,050 | 171,400 |
2020/10/30 | 6,860 | 6,980 | 6,840 | 6,920 | 199,600 |
2020/10/29 | 7,040 | 7,070 | 6,910 | 6,940 | 237,000 |
2020/10/28 | 6,860 | 7,110 | 6,820 | 7,090 | 296,300 |
2020/10/27 | 6,910 | 6,950 | 6,790 | 6,890 | 172,500 |
2020/10/26 | 6,800 | 6,900 | 6,800 | 6,850 | 230,600 |
2020/10/23 | 6,820 | 6,830 | 6,710 | 6,780 | 208,400 |
2020/10/22 | 7,020 | 7,040 | 6,830 | 6,830 | 263,300 |
2020/10/21 | 7,060 | 7,140 | 6,960 | 6,980 | 176,500 |
2020/10/20 | 6,960 | 7,090 | 6,910 | 7,040 | 204,000 |
2020/10/19 | 6,860 | 6,950 | 6,840 | 6,910 | 177,700 |
2020/10/16 | 6,870 | 6,920 | 6,820 | 6,860 | 184,700 |
2020/10/15 | 7,100 | 7,140 | 6,850 | 6,870 | 252,600 |
2020/10/14 | 7,090 | 7,220 | 7,090 | 7,170 | 226,300 |
2020/10/13 | 7,120 | 7,160 | 7,040 | 7,090 | 245,500 |
2020/10/12 | 7,200 | 7,230 | 7,070 | 7,100 | 263,300 |
2020/10/09 | 7,390 | 7,410 | 7,250 | 7,260 | 170,000 |
2020/10/08 | 7,410 | 7,420 | 7,260 | 7,390 | 390,700 |
2020/10/07 | 7,550 | 7,560 | 7,380 | 7,400 | 364,300 |
2020/10/06 | 7,530 | 7,630 | 7,530 | 7,600 | 224,200 |
2020/10/05 | 7,580 | 7,640 | 7,520 | 7,530 | 277,900 |
2020/10/02 | 7,590 | 7,720 | 7,540 | 7,550 | 609,300 |
2020/09/30 | 7,780 | 7,840 | 7,370 | 7,440 | 715,600 |
2020/09/29 | 8,020 | 8,050 | 7,770 | 8,010 | 251,300 |
2020/09/28 | 7,850 | 7,920 | 7,790 | 7,910 | 198,700 |
2020/09/25 | 7,700 | 7,820 | 7,690 | 7,780 | 211,500 |
2020/09/24 | 7,500 | 7,730 | 7,480 | 7,660 | 298,200 |
2020/09/23 | 7,440 | 7,590 | 7,440 | 7,560 | 251,200 |
2020/09/18 | 7,430 | 7,550 | 7,370 | 7,550 | 214,400 |
2020/09/17 | 7,380 | 7,470 | 7,300 | 7,470 | 286,600 |
2020/09/16 | 7,250 | 7,550 | 7,230 | 7,530 | 268,900 |
2020/09/15 | 7,480 | 7,510 | 7,340 | 7,340 | 233,600 |
2020/09/14 | 7,600 | 7,640 | 7,550 | 7,560 | 178,100 |
2020/09/11 | 7,470 | 7,640 | 7,430 | 7,620 | 222,300 |
2020/09/10 | 7,410 | 7,450 | 7,300 | 7,420 | 180,000 |
2020/09/09 | 7,420 | 7,500 | 7,280 | 7,390 | 297,600 |
2020/09/08 | 7,530 | 7,570 | 7,490 | 7,560 | 129,800 |
2020/09/07 | 7,630 | 7,660 | 7,510 | 7,510 | 125,500 |
2020/09/04 | 7,770 | 7,790 | 7,660 | 7,690 | 129,200 |
2020/09/03 | 7,760 | 7,820 | 7,750 | 7,760 | 115,000 |
2020/09/02 | 7,740 | 7,780 | 7,670 | 7,720 | 152,300 |
2020/09/01 | 7,620 | 7,690 | 7,550 | 7,660 | 145,000 |
2020/08/31 | 7,620 | 7,700 | 7,550 | 7,650 | 117,800 |
2020/08/28 | 7,700 | 7,730 | 7,500 | 7,570 | 243,600 |
2020/08/27 | 7,760 | 7,830 | 7,730 | 7,800 | 218,400 |
2020/08/26 | 7,770 | 7,800 | 7,610 | 7,670 | 164,800 |
2020/08/25 | 7,800 | 7,830 | 7,710 | 7,820 | 178,800 |
2020/08/24 | 7,700 | 7,800 | 7,670 | 7,770 | 150,900 |
2020/08/21 | 7,730 | 7,760 | 7,670 | 7,730 | 189,300 |
2020/08/20 | 7,550 | 7,670 | 7,530 | 7,650 | 181,800 |
2020/08/19 | 7,700 | 7,760 | 7,600 | 7,630 | 212,200 |
2020/08/18 | 7,610 | 7,800 | 7,580 | 7,790 | 129,400 |
2020/08/17 | 7,760 | 7,790 | 7,590 | 7,590 | 112,900 |
2020/08/14 | 7,770 | 7,820 | 7,710 | 7,750 | 140,500 |
2020/08/13 | 7,700 | 7,820 | 7,660 | 7,790 | 216,000 |
2020/08/12 | 7,500 | 7,630 | 7,470 | 7,590 | 210,600 |
2020/08/11 | 7,370 | 7,540 | 7,300 | 7,510 | 347,700 |
2020/08/07 | 7,350 | 7,400 | 7,200 | 7,350 | 398,900 |
2020/08/06 | 7,550 | 7,570 | 7,350 | 7,380 | 372,100 |
2020/08/05 | 7,690 | 7,710 | 7,620 | 7,700 | 173,600 |
2020/08/04 | 7,750 | 7,770 | 7,660 | 7,700 | 154,700 |
2020/08/03 | 7,700 | 7,720 | 7,600 | 7,670 | 143,000 |
2020/07/31 | 7,750 | 7,790 | 7,630 | 7,660 | 220,800 |
2020/07/30 | 7,730 | 7,850 | 7,670 | 7,790 | 206,500 |
2020/07/29 | 7,710 | 7,770 | 7,610 | 7,720 | 228,900 |
2020/07/28 | 7,790 | 7,790 | 7,680 | 7,700 | 163,500 |
2020/07/27 | 7,520 | 7,750 | 7,520 | 7,730 | 261,400 |
2020/07/22 | 7,630 | 7,690 | 7,550 | 7,660 | 196,800 |
2020/07/21 | 7,610 | 7,620 | 7,540 | 7,580 | 221,800 |
2020/07/20 | 7,570 | 7,640 | 7,530 | 7,610 | 168,000 |
2020/07/17 | 7,580 | 7,620 | 7,520 | 7,600 | 223,300 |
2020/07/16 | 7,700 | 7,730 | 7,570 | 7,580 | 296,900 |
2020/07/15 | 7,760 | 7,870 | 7,650 | 7,850 | 220,400 |
2020/07/14 | 7,590 | 7,720 | 7,570 | 7,680 | 209,600 |
2020/07/13 | 7,560 | 7,640 | 7,470 | 7,630 | 247,500 |
2020/07/10 | 7,500 | 7,580 | 7,430 | 7,480 | 323,500 |
2020/07/09 | 7,350 | 7,490 | 7,290 | 7,450 | 281,100 |
2020/07/08 | 7,610 | 7,610 | 7,390 | 7,390 | 279,500 |
2020/07/07 | 7,460 | 7,570 | 7,400 | 7,570 | 213,600 |
2020/07/06 | 7,490 | 7,520 | 7,400 | 7,480 | 132,500 |
2020/07/03 | 7,280 | 7,410 | 7,230 | 7,410 | 177,300 |
2020/07/02 | 7,250 | 7,280 | 7,130 | 7,260 | 244,100 |
2020/07/01 | 7,310 | 7,340 | 7,210 | 7,210 | 202,600 |
2020/06/30 | 7,370 | 7,380 | 7,220 | 7,300 | 316,400 |
2020/06/29 | 7,340 | 7,500 | 7,340 | 7,440 | 191,900 |
2020/06/26 | 7,300 | 7,360 | 7,220 | 7,330 | 177,200 |
2020/06/25 | 7,240 | 7,450 | 7,170 | 7,330 | 344,200 |
2020/06/24 | 7,230 | 7,330 | 7,010 | 7,150 | 477,700 |
2020/06/23 | 7,220 | 7,220 | 6,980 | 7,050 | 451,000 |
2020/06/22 | 7,210 | 7,210 | 7,120 | 7,170 | 173,000 |
2020/06/19 | 7,040 | 7,170 | 6,970 | 7,140 | 236,800 |
2020/06/18 | 7,090 | 7,150 | 7,050 | 7,090 | 135,100 |
2020/06/17 | 7,150 | 7,220 | 7,080 | 7,090 | 177,500 |
2020/06/16 | 7,120 | 7,170 | 6,980 | 7,070 | 144,900 |
2020/06/15 | 6,930 | 7,120 | 6,910 | 6,990 | 174,500 |
2020/06/12 | 6,880 | 7,040 | 6,870 | 6,990 | 216,400 |
2020/06/11 | 6,990 | 7,070 | 6,960 | 7,050 | 219,000 |
2020/06/10 | 6,980 | 7,060 | 6,950 | 7,000 | 173,600 |
2020/06/09 | 6,850 | 6,990 | 6,820 | 6,980 | 222,300 |
2020/06/08 | 7,010 | 7,020 | 6,850 | 6,900 | 173,000 |
2020/06/05 | 7,050 | 7,140 | 6,940 | 6,980 | 246,000 |
2020/06/04 | 6,990 | 7,120 | 6,960 | 7,100 | 224,500 |
2020/06/03 | 7,150 | 7,160 | 6,930 | 6,970 | 303,800 |
2020/06/02 | 7,130 | 7,170 | 7,050 | 7,140 | 165,200 |
2020/06/01 | 7,020 | 7,040 | 6,920 | 7,010 | 205,500 |
2020/05/29 | 6,900 | 7,040 | 6,880 | 6,960 | 318,600 |
2020/05/28 | 6,880 | 6,900 | 6,770 | 6,900 | 354,300 |
2020/05/27 | 6,820 | 6,930 | 6,780 | 6,930 | 329,600 |
2020/05/26 | 7,030 | 7,030 | 6,860 | 6,960 | 236,800 |
2020/05/25 | 7,010 | 7,060 | 6,960 | 7,030 | 158,400 |
2020/05/22 | 6,910 | 7,000 | 6,890 | 6,950 | 228,500 |
2020/05/21 | 6,850 | 7,000 | 6,840 | 6,970 | 277,600 |
2020/05/20 | 6,760 | 6,940 | 6,750 | 6,880 | 249,700 |
2020/05/19 | 6,840 | 6,870 | 6,770 | 6,780 | 277,300 |
2020/05/18 | 6,740 | 6,870 | 6,740 | 6,870 | 282,400 |
2020/05/15 | 6,510 | 6,720 | 6,500 | 6,700 | 394,800 |
2020/05/14 | 6,630 | 6,700 | 6,520 | 6,530 | 293,800 |
2020/05/13 | 6,540 | 6,640 | 6,520 | 6,630 | 327,400 |
2020/05/12 | 6,330 | 6,490 | 6,260 | 6,480 | 385,000 |
2020/05/11 | 6,350 | 6,360 | 6,220 | 6,270 | 249,800 |
2020/05/08 | 6,350 | 6,440 | 6,270 | 6,370 | 206,800 |
2020/05/07 | 6,330 | 6,330 | 6,250 | 6,320 | 227,100 |
2020/05/01 | 6,390 | 6,500 | 6,280 | 6,320 | 238,300 |
2020/04/30 | 6,330 | 6,480 | 6,300 | 6,460 | 471,700 |
2020/04/28 | 6,280 | 6,350 | 6,180 | 6,290 | 467,400 |
2020/04/27 | 6,610 | 6,610 | 6,340 | 6,340 | 381,200 |
2020/04/24 | 6,480 | 6,600 | 6,430 | 6,600 | 321,900 |
2020/04/23 | 6,640 | 6,670 | 6,530 | 6,530 | 357,300 |
2020/04/22 | 6,430 | 6,630 | 6,390 | 6,590 | 367,900 |
2020/04/21 | 6,330 | 6,530 | 6,280 | 6,450 | 370,000 |
2020/04/20 | 6,300 | 6,410 | 6,250 | 6,380 | 241,500 |
2020/04/17 | 6,290 | 6,350 | 6,120 | 6,330 | 409,200 |
2020/04/16 | 6,250 | 6,350 | 6,180 | 6,250 | 315,400 |
2020/04/15 | 5,980 | 6,260 | 5,950 | 6,240 | 589,500 |
2020/04/14 | 5,780 | 5,970 | 5,770 | 5,960 | 406,200 |
2020/04/13 | 5,730 | 5,750 | 5,620 | 5,660 | 239,700 |
2020/04/10 | 5,590 | 5,710 | 5,520 | 5,680 | 358,200 |
2020/04/09 | 5,670 | 5,670 | 5,390 | 5,530 | 466,600 |
2020/04/08 | 5,570 | 5,860 | 5,450 | 5,710 | 672,400 |
2020/04/07 | 5,950 | 5,950 | 5,640 | 5,740 | 425,600 |
2020/04/06 | 5,610 | 5,840 | 5,590 | 5,780 | 253,800 |
2020/04/03 | 5,700 | 5,750 | 5,530 | 5,570 | 225,400 |
2020/04/02 | 5,650 | 5,830 | 5,570 | 5,640 | 251,400 |
2020/04/01 | 5,730 | 5,770 | 5,570 | 5,620 | 254,800 |
2020/03/31 | 5,940 | 5,980 | 5,750 | 5,770 | 407,600 |
2020/03/30 | 5,670 | 5,950 | 5,650 | 5,950 | 451,000 |
2020/03/27 | 5,540 | 5,770 | 5,390 | 5,770 | 457,800 |
2020/03/26 | 5,260 | 5,400 | 5,110 | 5,360 | 364,000 |
2020/03/25 | 5,170 | 5,440 | 5,160 | 5,430 | 493,600 |
2020/03/24 | 5,200 | 5,230 | 5,090 | 5,210 | 407,800 |
2020/03/23 | 5,520 | 5,630 | 5,220 | 5,280 | 501,000 |
2020/03/19 | 5,340 | 5,510 | 5,280 | 5,510 | 508,300 |
2020/03/18 | 5,170 | 5,420 | 5,130 | 5,240 | 491,800 |
2020/03/17 | 4,970 | 5,260 | 4,885 | 5,190 | 586,100 |
2020/03/16 | 5,100 | 5,180 | 4,910 | 4,910 | 442,400 |
2020/03/13 | 4,985 | 5,170 | 4,760 | 5,070 | 519,800 |
2020/03/12 | 5,210 | 5,230 | 5,040 | 5,180 | 629,300 |
2020/03/11 | 5,120 | 5,350 | 5,120 | 5,310 | 610,300 |
2020/03/10 | 5,120 | 5,160 | 4,935 | 5,100 | 535,000 |
2020/03/09 | 5,200 | 5,210 | 5,060 | 5,120 | 252,600 |
2020/03/06 | 5,320 | 5,320 | 5,210 | 5,260 | 236,700 |
2020/03/05 | 5,300 | 5,330 | 5,230 | 5,330 | 277,500 |
2020/03/04 | 5,250 | 5,330 | 5,220 | 5,240 | 387,600 |
2020/03/03 | 5,360 | 5,370 | 5,240 | 5,240 | 410,700 |
2020/03/02 | 5,070 | 5,380 | 5,060 | 5,310 | 444,400 |
2020/02/28 | 5,150 | 5,230 | 5,070 | 5,110 | 393,000 |
2020/02/27 | 5,250 | 5,270 | 5,170 | 5,250 | 439,800 |
2020/02/26 | 5,250 | 5,300 | 5,220 | 5,290 | 583,900 |
2020/02/25 | 5,330 | 5,350 | 5,230 | 5,260 | 646,600 |
2020/02/21 | 5,450 | 5,480 | 5,410 | 5,430 | 250,900 |
2020/02/20 | 5,540 | 5,560 | 5,400 | 5,430 | 280,100 |
2020/02/19 | 5,470 | 5,550 | 5,460 | 5,520 | 259,600 |
2020/02/18 | 5,520 | 5,520 | 5,380 | 5,380 | 174,200 |
2020/02/17 | 5,550 | 5,550 | 5,490 | 5,520 | 116,300 |
2020/02/14 | 5,560 | 5,570 | 5,530 | 5,550 | 167,700 |
2020/02/13 | 5,510 | 5,550 | 5,500 | 5,540 | 131,400 |
2020/02/12 | 5,600 | 5,660 | 5,530 | 5,540 | 348,800 |
2020/02/10 | 5,550 | 5,590 | 5,520 | 5,550 | 176,900 |
2020/02/07 | 5,600 | 5,640 | 5,550 | 5,560 | 133,300 |
2020/02/06 | 5,540 | 5,620 | 5,510 | 5,590 | 246,200 |
2020/02/05 | 5,510 | 5,560 | 5,500 | 5,530 | 184,800 |
2020/02/04 | 5,490 | 5,510 | 5,430 | 5,490 | 166,600 |
2020/02/03 | 5,430 | 5,450 | 5,350 | 5,400 | 213,300 |
2020/01/31 | 5,530 | 5,550 | 5,480 | 5,490 | 194,000 |
2020/01/30 | 5,490 | 5,540 | 5,450 | 5,490 | 165,600 |
2020/01/29 | 5,450 | 5,530 | 5,440 | 5,520 | 148,800 |
2020/01/28 | 5,460 | 5,480 | 5,430 | 5,450 | 174,300 |
2020/01/27 | 5,600 | 5,620 | 5,480 | 5,520 | 259,900 |
2020/01/24 | 5,670 | 5,680 | 5,640 | 5,650 | 148,400 |
2020/01/23 | 5,760 | 5,770 | 5,690 | 5,700 | 122,600 |
2020/01/22 | 5,720 | 5,750 | 5,670 | 5,740 | 121,900 |
2020/01/21 | 5,710 | 5,720 | 5,670 | 5,690 | 131,600 |
2020/01/20 | 5,710 | 5,730 | 5,680 | 5,690 | 72,700 |
2020/01/17 | 5,720 | 5,770 | 5,700 | 5,710 | 229,700 |
2020/01/16 | 5,650 | 5,700 | 5,640 | 5,680 | 114,300 |
2020/01/15 | 5,700 | 5,710 | 5,620 | 5,650 | 177,900 |
2020/01/14 | 5,820 | 5,820 | 5,650 | 5,680 | 240,000 |
2020/01/10 | 5,790 | 5,830 | 5,780 | 5,780 | 105,100 |
2020/01/09 | 5,820 | 5,820 | 5,770 | 5,790 | 124,600 |
2020/01/08 | 5,690 | 5,840 | 5,690 | 5,740 | 215,800 |
2020/01/07 | 5,720 | 5,780 | 5,700 | 5,740 | 242,900 |
2020/01/06 | 5,680 | 5,760 | 5,680 | 5,710 | 152,700 |