日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ