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 |
---|---|---|---|---|---|
2023/12/29 | 6,582 | 6,589 | 6,451 | 6,482 | 243,700 |
2023/12/28 | 6,578 | 6,683 | 6,519 | 6,612 | 325,300 |
2023/12/27 | 6,554 | 6,690 | 6,432 | 6,668 | 657,400 |
2023/12/26 | 6,343 | 6,462 | 6,323 | 6,454 | 336,000 |
2023/12/25 | 6,350 | 6,395 | 6,276 | 6,344 | 195,300 |
2023/12/22 | 6,135 | 6,279 | 6,120 | 6,262 | 188,300 |
2023/12/21 | 6,133 | 6,163 | 6,089 | 6,123 | 132,400 |
2023/12/20 | 6,195 | 6,206 | 6,126 | 6,128 | 151,600 |
2023/12/19 | 6,076 | 6,139 | 6,030 | 6,131 | 193,500 |
2023/12/18 | 6,089 | 6,104 | 6,020 | 6,086 | 177,900 |
2023/12/15 | 6,275 | 6,305 | 6,027 | 6,105 | 317,200 |
2023/12/14 | 6,425 | 6,433 | 6,320 | 6,351 | 94,400 |
2023/12/13 | 6,431 | 6,440 | 6,320 | 6,343 | 103,800 |
2023/12/12 | 6,447 | 6,474 | 6,399 | 6,426 | 94,400 |
2023/12/11 | 6,377 | 6,447 | 6,356 | 6,445 | 91,400 |
2023/12/08 | 6,502 | 6,520 | 6,377 | 6,407 | 159,300 |
2023/12/07 | 6,441 | 6,530 | 6,439 | 6,493 | 145,100 |
2023/12/06 | 6,396 | 6,491 | 6,357 | 6,491 | 148,100 |
2023/12/05 | 6,346 | 6,453 | 6,319 | 6,413 | 199,100 |
2023/12/04 | 6,332 | 6,385 | 6,312 | 6,346 | 148,600 |
2023/12/01 | 6,448 | 6,472 | 6,319 | 6,368 | 181,200 |
2023/11/30 | 6,432 | 6,452 | 6,377 | 6,414 | 145,600 |
2023/11/29 | 6,440 | 6,494 | 6,362 | 6,486 | 175,000 |
2023/11/28 | 6,424 | 6,458 | 6,419 | 6,455 | 131,900 |
2023/11/27 | 6,385 | 6,434 | 6,361 | 6,399 | 84,900 |
2023/11/24 | 6,353 | 6,360 | 6,299 | 6,346 | 103,200 |
2023/11/22 | 6,345 | 6,387 | 6,312 | 6,366 | 78,900 |
2023/11/21 | 6,356 | 6,377 | 6,317 | 6,345 | 125,800 |
2023/11/20 | 6,344 | 6,425 | 6,341 | 6,358 | 165,600 |
2023/11/17 | 6,247 | 6,341 | 6,241 | 6,341 | 164,100 |
2023/11/16 | 6,334 | 6,381 | 6,282 | 6,311 | 229,400 |
2023/11/15 | 6,240 | 6,593 | 6,192 | 6,385 | 637,700 |
2023/11/14 | 6,193 | 6,267 | 6,184 | 6,216 | 121,900 |
2023/11/13 | 6,143 | 6,219 | 6,115 | 6,193 | 159,900 |
2023/11/10 | 6,082 | 6,152 | 6,072 | 6,142 | 83,000 |
2023/11/09 | 6,100 | 6,157 | 6,060 | 6,136 | 139,500 |
2023/11/08 | 6,050 | 6,110 | 6,046 | 6,103 | 151,900 |
2023/11/07 | 6,080 | 6,105 | 6,022 | 6,035 | 145,000 |
2023/11/06 | 6,169 | 6,170 | 6,053 | 6,070 | 136,100 |
2023/11/02 | 6,028 | 6,106 | 6,017 | 6,106 | 135,000 |
2023/11/01 | 6,128 | 6,150 | 6,006 | 6,034 | 179,800 |
2023/10/31 | 5,935 | 6,094 | 5,927 | 6,089 | 216,800 |
2023/10/30 | 5,860 | 5,897 | 5,820 | 5,882 | 174,300 |
2023/10/27 | 5,775 | 5,853 | 5,730 | 5,847 | 177,700 |
2023/10/26 | 5,720 | 5,775 | 5,703 | 5,745 | 127,700 |
2023/10/25 | 5,748 | 5,770 | 5,705 | 5,725 | 125,300 |
2023/10/24 | 5,696 | 5,768 | 5,655 | 5,762 | 119,900 |
2023/10/23 | 5,709 | 5,714 | 5,659 | 5,690 | 119,200 |
2023/10/20 | 5,670 | 5,687 | 5,630 | 5,667 | 123,800 |
2023/10/19 | 5,630 | 5,716 | 5,630 | 5,686 | 139,700 |
2023/10/18 | 5,785 | 5,788 | 5,606 | 5,703 | 223,800 |
2023/10/17 | 5,801 | 5,825 | 5,764 | 5,780 | 125,000 |
2023/10/16 | 5,799 | 5,822 | 5,720 | 5,739 | 222,400 |
2023/10/13 | 5,912 | 5,924 | 5,805 | 5,810 | 194,300 |
2023/10/12 | 5,998 | 6,036 | 5,945 | 5,948 | 200,800 |
2023/10/11 | 6,066 | 6,087 | 5,978 | 6,020 | 171,400 |
2023/10/10 | 6,040 | 6,085 | 6,005 | 6,065 | 223,100 |
2023/10/06 | 6,001 | 6,073 | 6,001 | 6,017 | 208,700 |
2023/10/05 | 5,868 | 6,033 | 5,868 | 6,014 | 256,300 |
2023/10/04 | 5,840 | 5,971 | 5,832 | 5,938 | 280,700 |
2023/10/03 | 5,871 | 5,900 | 5,839 | 5,848 | 126,100 |
2023/10/02 | 5,950 | 5,953 | 5,847 | 5,860 | 222,100 |
2023/09/29 | 5,925 | 5,977 | 5,892 | 5,941 | 383,500 |
2023/09/28 | 6,044 | 6,050 | 5,857 | 5,951 | 655,400 |
2023/09/27 | 6,000 | 6,119 | 5,901 | 6,052 | 816,800 |
2023/09/26 | 6,264 | 6,350 | 6,248 | 6,317 | 314,300 |
2023/09/25 | 6,063 | 6,269 | 6,053 | 6,258 | 226,400 |
2023/09/22 | 6,100 | 6,147 | 6,050 | 6,060 | 163,700 |
2023/09/21 | 6,231 | 6,251 | 6,111 | 6,123 | 284,400 |
2023/09/20 | 6,287 | 6,323 | 6,244 | 6,244 | 161,500 |
2023/09/19 | 6,357 | 6,371 | 6,230 | 6,309 | 255,500 |
2023/09/15 | 6,446 | 6,453 | 6,370 | 6,413 | 210,100 |
2023/09/14 | 6,483 | 6,517 | 6,422 | 6,457 | 128,800 |
2023/09/13 | 6,393 | 6,483 | 6,393 | 6,464 | 168,700 |
2023/09/12 | 6,379 | 6,472 | 6,360 | 6,391 | 155,100 |
2023/09/11 | 6,502 | 6,515 | 6,307 | 6,347 | 224,800 |
2023/09/08 | 6,529 | 6,594 | 6,494 | 6,506 | 124,800 |
2023/09/07 | 6,462 | 6,600 | 6,462 | 6,583 | 156,400 |
2023/09/06 | 6,500 | 6,540 | 6,470 | 6,503 | 87,100 |
2023/09/05 | 6,479 | 6,512 | 6,455 | 6,499 | 125,000 |
2023/09/04 | 6,486 | 6,516 | 6,463 | 6,501 | 165,600 |
2023/09/01 | 6,529 | 6,529 | 6,459 | 6,466 | 146,300 |
2023/08/31 | 6,508 | 6,564 | 6,500 | 6,539 | 204,100 |
2023/08/30 | 6,503 | 6,550 | 6,475 | 6,508 | 94,000 |
2023/08/29 | 6,542 | 6,570 | 6,502 | 6,556 | 117,000 |
2023/08/28 | 6,613 | 6,613 | 6,402 | 6,502 | 173,500 |
2023/08/25 | 6,532 | 6,593 | 6,510 | 6,533 | 97,600 |
2023/08/24 | 6,590 | 6,625 | 6,555 | 6,604 | 130,400 |
2023/08/23 | 6,568 | 6,611 | 6,539 | 6,611 | 120,700 |
2023/08/22 | 6,512 | 6,592 | 6,486 | 6,591 | 127,500 |
2023/08/21 | 6,461 | 6,546 | 6,435 | 6,520 | 140,700 |
2023/08/18 | 6,504 | 6,536 | 6,417 | 6,461 | 159,300 |
2023/08/17 | 6,739 | 6,744 | 6,571 | 6,604 | 107,300 |
2023/08/16 | 6,700 | 6,733 | 6,667 | 6,728 | 104,100 |
2023/08/15 | 6,761 | 6,761 | 6,672 | 6,754 | 119,000 |
2023/08/14 | 6,651 | 6,763 | 6,649 | 6,733 | 248,000 |
2023/08/10 | 6,493 | 6,564 | 6,458 | 6,558 | 133,800 |
2023/08/09 | 6,480 | 6,509 | 6,435 | 6,499 | 78,600 |
2023/08/08 | 6,408 | 6,470 | 6,400 | 6,468 | 109,300 |
2023/08/07 | 6,316 | 6,382 | 6,294 | 6,373 | 93,700 |
2023/08/04 | 6,307 | 6,341 | 6,305 | 6,329 | 76,700 |
2023/08/03 | 6,333 | 6,347 | 6,288 | 6,306 | 144,400 |
2023/08/02 | 6,374 | 6,433 | 6,340 | 6,398 | 132,000 |
2023/08/01 | 6,336 | 6,441 | 6,333 | 6,441 | 135,100 |
2023/07/31 | 6,313 | 6,345 | 6,302 | 6,335 | 164,700 |
2023/07/28 | 6,130 | 6,256 | 6,115 | 6,250 | 137,300 |
2023/07/27 | 6,150 | 6,225 | 6,130 | 6,213 | 126,700 |
2023/07/26 | 6,157 | 6,208 | 6,142 | 6,177 | 172,500 |
2023/07/25 | 6,241 | 6,241 | 6,134 | 6,176 | 209,600 |
2023/07/24 | 6,286 | 6,299 | 6,221 | 6,255 | 174,900 |
2023/07/21 | 6,294 | 6,328 | 6,242 | 6,255 | 121,300 |
2023/07/20 | 6,359 | 6,381 | 6,293 | 6,294 | 96,900 |
2023/07/19 | 6,367 | 6,390 | 6,332 | 6,379 | 115,900 |
2023/07/18 | 6,256 | 6,355 | 6,256 | 6,332 | 151,200 |
2023/07/14 | 6,273 | 6,303 | 6,232 | 6,238 | 160,800 |
2023/07/13 | 6,357 | 6,395 | 6,320 | 6,320 | 131,300 |
2023/07/12 | 6,361 | 6,410 | 6,319 | 6,327 | 245,500 |
2023/07/11 | 6,301 | 6,346 | 6,267 | 6,294 | 152,400 |
2023/07/10 | 6,281 | 6,321 | 6,243 | 6,289 | 161,000 |
2023/07/07 | 6,248 | 6,321 | 6,190 | 6,283 | 204,000 |
2023/07/06 | 6,327 | 6,327 | 6,279 | 6,291 | 171,000 |
2023/07/05 | 6,313 | 6,371 | 6,292 | 6,325 | 195,000 |
2023/07/04 | 6,465 | 6,477 | 6,355 | 6,358 | 265,100 |
2023/07/03 | 6,467 | 6,534 | 6,467 | 6,523 | 201,700 |
2023/06/30 | 6,500 | 6,501 | 6,390 | 6,420 | 302,400 |
2023/06/29 | 6,522 | 6,554 | 6,450 | 6,522 | 375,000 |
2023/06/28 | 6,350 | 6,723 | 6,312 | 6,485 | 1,040,400 |
2023/06/27 | 6,215 | 6,215 | 6,111 | 6,162 | 289,000 |
2023/06/26 | 6,202 | 6,218 | 6,135 | 6,198 | 211,300 |
2023/06/23 | 6,220 | 6,240 | 6,138 | 6,166 | 232,100 |
2023/06/22 | 6,234 | 6,259 | 6,194 | 6,214 | 243,200 |
2023/06/21 | 6,110 | 6,197 | 6,094 | 6,178 | 249,100 |
2023/06/20 | 6,061 | 6,113 | 6,046 | 6,110 | 150,200 |
2023/06/19 | 6,155 | 6,174 | 6,059 | 6,095 | 187,100 |
2023/06/16 | 6,040 | 6,174 | 6,022 | 6,156 | 363,300 |
2023/06/15 | 6,070 | 6,079 | 5,996 | 6,004 | 143,400 |
2023/06/14 | 5,931 | 6,032 | 5,876 | 6,032 | 187,500 |
2023/06/13 | 5,900 | 5,913 | 5,877 | 5,897 | 116,800 |
2023/06/12 | 5,897 | 5,938 | 5,860 | 5,905 | 117,900 |
2023/06/09 | 5,949 | 5,972 | 5,875 | 5,882 | 169,500 |
2023/06/08 | 5,926 | 5,988 | 5,870 | 5,901 | 207,200 |
2023/06/07 | 5,960 | 6,014 | 5,918 | 5,923 | 238,700 |
2023/06/06 | 5,918 | 5,940 | 5,864 | 5,940 | 124,200 |
2023/06/05 | 6,015 | 6,017 | 5,949 | 5,951 | 208,100 |
2023/06/02 | 5,890 | 5,960 | 5,880 | 5,940 | 158,700 |
2023/06/01 | 5,780 | 5,890 | 5,760 | 5,890 | 208,200 |
2023/05/31 | 5,800 | 5,820 | 5,690 | 5,790 | 309,500 |
2023/05/30 | 5,900 | 5,910 | 5,790 | 5,850 | 140,100 |
2023/05/29 | 5,930 | 5,960 | 5,870 | 5,910 | 181,200 |
2023/05/26 | 5,850 | 5,920 | 5,820 | 5,870 | 170,900 |
2023/05/25 | 6,000 | 6,050 | 5,890 | 5,900 | 193,600 |
2023/05/24 | 6,090 | 6,100 | 6,020 | 6,040 | 153,400 |
2023/05/23 | 6,150 | 6,150 | 6,040 | 6,080 | 185,700 |
2023/05/22 | 6,190 | 6,220 | 6,110 | 6,120 | 201,000 |
2023/05/19 | 6,150 | 6,200 | 6,090 | 6,170 | 278,400 |
2023/05/18 | 6,040 | 6,110 | 6,010 | 6,100 | 299,600 |
2023/05/17 | 5,850 | 6,000 | 5,810 | 5,990 | 266,400 |
2023/05/16 | 5,810 | 5,870 | 5,800 | 5,850 | 219,300 |
2023/05/15 | 5,880 | 5,880 | 5,770 | 5,770 | 170,600 |
2023/05/12 | 5,810 | 5,840 | 5,790 | 5,840 | 147,900 |
2023/05/11 | 5,800 | 5,870 | 5,780 | 5,830 | 202,400 |
2023/05/10 | 5,770 | 5,800 | 5,760 | 5,790 | 136,100 |
2023/05/09 | 5,780 | 5,790 | 5,740 | 5,790 | 123,800 |
2023/05/08 | 5,800 | 5,820 | 5,740 | 5,770 | 173,000 |
2023/05/02 | 5,850 | 5,860 | 5,800 | 5,820 | 106,900 |
2023/05/01 | 5,810 | 5,820 | 5,750 | 5,820 | 197,800 |
2023/04/28 | 5,810 | 5,820 | 5,730 | 5,760 | 215,100 |
2023/04/27 | 5,790 | 5,820 | 5,740 | 5,780 | 117,900 |
2023/04/26 | 5,810 | 5,840 | 5,760 | 5,810 | 164,000 |
2023/04/25 | 5,850 | 5,860 | 5,830 | 5,860 | 117,100 |
2023/04/24 | 5,880 | 5,880 | 5,800 | 5,850 | 107,300 |
2023/04/21 | 5,870 | 5,930 | 5,840 | 5,880 | 163,400 |
2023/04/20 | 5,830 | 5,880 | 5,820 | 5,830 | 109,900 |
2023/04/19 | 5,950 | 5,950 | 5,830 | 5,850 | 149,900 |
2023/04/18 | 5,910 | 5,950 | 5,860 | 5,950 | 148,100 |
2023/04/17 | 5,910 | 5,910 | 5,840 | 5,870 | 120,800 |
2023/04/14 | 5,890 | 5,920 | 5,860 | 5,880 | 212,300 |
2023/04/13 | 5,790 | 5,860 | 5,770 | 5,830 | 140,900 |
2023/04/12 | 5,740 | 5,870 | 5,720 | 5,820 | 216,300 |
2023/04/11 | 5,610 | 5,710 | 5,600 | 5,690 | 251,200 |
2023/04/10 | 5,530 | 5,600 | 5,520 | 5,580 | 180,300 |
2023/04/07 | 5,600 | 5,610 | 5,530 | 5,530 | 243,400 |
2023/04/06 | 5,620 | 5,640 | 5,540 | 5,610 | 338,900 |
2023/04/05 | 5,870 | 5,880 | 5,700 | 5,720 | 373,200 |
2023/04/04 | 5,660 | 5,760 | 5,630 | 5,730 | 274,500 |
2023/04/03 | 5,690 | 5,700 | 5,620 | 5,640 | 203,500 |
2023/03/31 | 5,680 | 5,710 | 5,620 | 5,690 | 161,500 |
2023/03/30 | 5,700 | 5,700 | 5,590 | 5,620 | 136,000 |
2023/03/29 | 5,670 | 5,730 | 5,630 | 5,720 | 208,000 |
2023/03/28 | 5,620 | 5,660 | 5,570 | 5,660 | 73,400 |
2023/03/27 | 5,640 | 5,700 | 5,600 | 5,620 | 177,000 |
2023/03/24 | 5,640 | 5,680 | 5,610 | 5,650 | 152,400 |
2023/03/23 | 5,630 | 5,630 | 5,540 | 5,600 | 115,400 |
2023/03/22 | 5,610 | 5,630 | 5,510 | 5,610 | 243,100 |
2023/03/20 | 5,550 | 5,610 | 5,500 | 5,520 | 197,000 |
2023/03/17 | 5,570 | 5,610 | 5,530 | 5,600 | 186,300 |
2023/03/16 | 5,440 | 5,580 | 5,440 | 5,570 | 258,000 |
2023/03/15 | 5,530 | 5,550 | 5,480 | 5,500 | 99,400 |
2023/03/14 | 5,590 | 5,590 | 5,470 | 5,520 | 182,500 |
2023/03/13 | 5,560 | 5,650 | 5,560 | 5,630 | 150,900 |
2023/03/10 | 5,630 | 5,650 | 5,590 | 5,620 | 154,400 |
2023/03/09 | 5,630 | 5,720 | 5,630 | 5,700 | 123,900 |
2023/03/08 | 5,620 | 5,660 | 5,610 | 5,630 | 182,600 |
2023/03/07 | 5,580 | 5,640 | 5,580 | 5,630 | 148,300 |
2023/03/06 | 5,560 | 5,610 | 5,540 | 5,600 | 141,700 |
2023/03/03 | 5,490 | 5,510 | 5,440 | 5,510 | 182,900 |
2023/03/02 | 5,530 | 5,540 | 5,410 | 5,430 | 204,400 |
2023/03/01 | 5,700 | 5,700 | 5,460 | 5,510 | 348,700 |
2023/02/28 | 5,600 | 5,720 | 5,570 | 5,700 | 255,500 |
2023/02/27 | 5,590 | 5,630 | 5,540 | 5,630 | 316,000 |
2023/02/24 | 5,560 | 5,650 | 5,550 | 5,640 | 778,400 |
2023/02/22 | 5,690 | 5,700 | 5,550 | 5,560 | 436,900 |
2023/02/21 | 5,730 | 5,740 | 5,680 | 5,690 | 171,900 |
2023/02/20 | 5,700 | 5,750 | 5,670 | 5,730 | 239,300 |
2023/02/17 | 5,670 | 5,690 | 5,600 | 5,680 | 480,300 |
2023/02/16 | 5,740 | 5,740 | 5,660 | 5,660 | 241,600 |
2023/02/15 | 5,650 | 5,650 | 5,590 | 5,640 | 180,500 |
2023/02/14 | 5,580 | 5,650 | 5,550 | 5,650 | 187,700 |
2023/02/13 | 5,550 | 5,570 | 5,480 | 5,500 | 206,300 |
2023/02/10 | 5,540 | 5,570 | 5,500 | 5,540 | 301,000 |
2023/02/09 | 5,610 | 5,630 | 5,530 | 5,530 | 197,100 |
2023/02/08 | 5,620 | 5,660 | 5,600 | 5,600 | 187,400 |
2023/02/07 | 5,580 | 5,620 | 5,560 | 5,600 | 156,600 |
2023/02/06 | 5,620 | 5,660 | 5,580 | 5,590 | 149,500 |
2023/02/03 | 5,610 | 5,640 | 5,540 | 5,570 | 221,500 |
2023/02/02 | 5,770 | 5,770 | 5,630 | 5,640 | 157,700 |
2023/02/01 | 5,720 | 5,780 | 5,690 | 5,740 | 120,600 |
2023/01/31 | 5,630 | 5,700 | 5,620 | 5,670 | 171,500 |
2023/01/30 | 5,660 | 5,720 | 5,650 | 5,680 | 115,200 |
2023/01/27 | 5,650 | 5,680 | 5,620 | 5,660 | 141,300 |
2023/01/26 | 5,760 | 5,770 | 5,650 | 5,650 | 186,900 |
2023/01/25 | 5,750 | 5,780 | 5,730 | 5,750 | 126,400 |
2023/01/24 | 5,790 | 5,810 | 5,760 | 5,800 | 123,800 |
2023/01/23 | 5,810 | 5,820 | 5,760 | 5,780 | 143,700 |
2023/01/20 | 5,840 | 5,860 | 5,780 | 5,780 | 129,200 |
2023/01/19 | 5,830 | 5,870 | 5,820 | 5,840 | 93,100 |
2023/01/18 | 5,880 | 5,930 | 5,830 | 5,840 | 152,500 |
2023/01/17 | 5,900 | 5,910 | 5,830 | 5,880 | 192,400 |
2023/01/16 | 5,850 | 5,900 | 5,820 | 5,880 | 140,700 |
2023/01/13 | 5,850 | 5,940 | 5,850 | 5,870 | 293,200 |
2023/01/12 | 5,850 | 5,870 | 5,730 | 5,800 | 172,500 |
2023/01/11 | 5,750 | 5,860 | 5,730 | 5,840 | 210,900 |
2023/01/10 | 5,750 | 5,780 | 5,660 | 5,680 | 130,100 |
2023/01/06 | 5,690 | 5,740 | 5,650 | 5,690 | 133,000 |
2023/01/05 | 5,590 | 5,670 | 5,520 | 5,670 | 238,700 |
2023/01/04 | 5,830 | 5,870 | 5,580 | 5,610 | 309,600 |