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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,800 | 2,844 | 2,773 | 2,782 | 831,100 |
| 2024/10/03 | 2,726 | 2,770 | 2,726 | 2,768 | 749,600 |
| 2024/10/02 | 2,649 | 2,707 | 2,639 | 2,697 | 592,300 |
| 2024/10/01 | 2,659 | 2,682 | 2,639 | 2,665 | 388,100 |
| 2024/09/30 | 2,650 | 2,695 | 2,629 | 2,666 | 534,800 |
| 2024/09/27 | 2,645 | 2,699 | 2,631 | 2,696 | 541,000 |
| 2024/09/26 | 2,585 | 2,645 | 2,568 | 2,645 | 750,400 |
| 2024/09/25 | 2,550 | 2,633 | 2,541 | 2,570 | 2,043,200 |
| 2024/09/24 | 2,489 | 2,489 | 2,446 | 2,453 | 593,200 |
| 2024/09/20 | 2,490 | 2,500 | 2,447 | 2,488 | 972,300 |
| 2024/09/19 | 2,490 | 2,525 | 2,490 | 2,491 | 529,600 |
| 2024/09/18 | 2,462 | 2,478 | 2,440 | 2,476 | 427,500 |
| 2024/09/17 | 2,492 | 2,509 | 2,442 | 2,479 | 626,800 |
| 2024/09/13 | 2,498 | 2,501 | 2,471 | 2,483 | 515,100 |
| 2024/09/12 | 2,510 | 2,526 | 2,471 | 2,501 | 443,100 |
| 2024/09/11 | 2,547 | 2,547 | 2,474 | 2,500 | 585,000 |
| 2024/09/10 | 2,585 | 2,593 | 2,541 | 2,545 | 313,900 |
| 2024/09/09 | 2,568 | 2,590 | 2,551 | 2,575 | 528,000 |
| 2024/09/06 | 2,575 | 2,607 | 2,559 | 2,568 | 520,400 |
| 2024/09/05 | 2,545 | 2,572 | 2,536 | 2,559 | 486,900 |
| 2024/09/04 | 2,488 | 2,537 | 2,480 | 2,536 | 766,800 |
| 2024/09/03 | 2,441 | 2,504 | 2,438 | 2,490 | 625,900 |
| 2024/09/02 | 2,509 | 2,509 | 2,452 | 2,452 | 707,100 |
| 2024/08/30 | 2,504 | 2,555 | 2,496 | 2,527 | 1,384,700 |
| 2024/08/29 | 2,566 | 2,603 | 2,540 | 2,584 | 912,000 |
| 2024/08/28 | 2,655 | 2,668 | 2,613 | 2,621 | 421,500 |
| 2024/08/27 | 2,600 | 2,655 | 2,581 | 2,648 | 502,900 |
| 2024/08/26 | 2,536 | 2,619 | 2,532 | 2,601 | 670,400 |
| 2024/08/23 | 2,549 | 2,572 | 2,532 | 2,555 | 861,200 |
| 2024/08/22 | 2,577 | 2,589 | 2,565 | 2,572 | 750,700 |
| 2024/08/21 | 2,618 | 2,635 | 2,578 | 2,590 | 427,700 |
| 2024/08/20 | 2,600 | 2,624 | 2,586 | 2,618 | 478,800 |
| 2024/08/19 | 2,575 | 2,627 | 2,553 | 2,618 | 564,600 |
| 2024/08/16 | 2,618 | 2,626 | 2,551 | 2,606 | 558,800 |
| 2024/08/15 | 2,638 | 2,664 | 2,614 | 2,618 | 629,500 |
| 2024/08/14 | 2,583 | 2,622 | 2,572 | 2,616 | 673,300 |
| 2024/08/13 | 2,538 | 2,580 | 2,503 | 2,572 | 618,800 |
| 2024/08/09 | 2,517 | 2,541 | 2,460 | 2,537 | 512,900 |
| 2024/08/08 | 2,466 | 2,530 | 2,442 | 2,503 | 632,500 |
| 2024/08/07 | 2,423 | 2,491 | 2,421 | 2,442 | 593,400 |
| 2024/08/06 | 2,442 | 2,511 | 2,414 | 2,472 | 1,039,800 |
| 2024/08/05 | 2,472 | 2,524 | 2,390 | 2,418 | 1,028,200 |
| 2024/08/02 | 2,542 | 2,544 | 2,495 | 2,504 | 735,200 |
| 2024/08/01 | 2,583 | 2,599 | 2,538 | 2,567 | 789,800 |
| 2024/07/31 | 2,515 | 2,572 | 2,510 | 2,572 | 750,800 |
| 2024/07/30 | 2,510 | 2,517 | 2,475 | 2,491 | 458,400 |
| 2024/07/29 | 2,452 | 2,510 | 2,450 | 2,506 | 804,300 |
| 2024/07/26 | 2,434 | 2,461 | 2,423 | 2,439 | 846,700 |
| 2024/07/25 | 2,387 | 2,437 | 2,355 | 2,415 | 899,900 |
| 2024/07/24 | 2,473 | 2,473 | 2,383 | 2,383 | 1,127,200 |
| 2024/07/23 | 2,488 | 2,504 | 2,460 | 2,481 | 662,300 |
| 2024/07/22 | 2,490 | 2,549 | 2,474 | 2,519 | 1,195,800 |
| 2024/07/19 | 2,417 | 2,465 | 2,411 | 2,463 | 587,200 |
| 2024/07/18 | 2,382 | 2,443 | 2,373 | 2,441 | 962,600 |
| 2024/07/17 | 2,358 | 2,374 | 2,342 | 2,360 | 566,900 |
| 2024/07/16 | 2,388 | 2,389 | 2,330 | 2,337 | 832,200 |
| 2024/07/12 | 2,331 | 2,379 | 2,326 | 2,365 | 936,600 |
| 2024/07/11 | 2,274 | 2,312 | 2,273 | 2,311 | 962,400 |
| 2024/07/10 | 2,250 | 2,283 | 2,229 | 2,263 | 829,900 |
| 2024/07/09 | 2,251 | 2,270 | 2,228 | 2,256 | 788,500 |
| 2024/07/08 | 2,230 | 2,251 | 2,202 | 2,245 | 1,030,300 |
| 2024/07/05 | 2,233 | 2,238 | 2,186 | 2,200 | 806,800 |
| 2024/07/04 | 2,245 | 2,265 | 2,233 | 2,233 | 879,200 |
| 2024/07/03 | 2,203 | 2,238 | 2,203 | 2,224 | 835,800 |
| 2024/07/02 | 2,200 | 2,229 | 2,199 | 2,219 | 838,600 |
| 2024/07/01 | 2,221 | 2,235 | 2,199 | 2,209 | 894,900 |
| 2024/06/28 | 2,270 | 2,276 | 2,209 | 2,214 | 1,667,300 |
| 2024/06/27 | 2,203 | 2,270 | 2,201 | 2,269 | 2,652,300 |
| 2024/06/26 | 2,131 | 2,205 | 2,110 | 2,197 | 4,602,700 |
| 2024/06/25 | 2,400 | 2,436 | 2,376 | 2,381 | 1,160,600 |
| 2024/06/24 | 2,313 | 2,379 | 2,305 | 2,363 | 880,800 |
| 2024/06/21 | 2,289 | 2,320 | 2,276 | 2,287 | 1,266,300 |
| 2024/06/20 | 2,300 | 2,327 | 2,271 | 2,294 | 736,700 |
| 2024/06/19 | 2,335 | 2,356 | 2,311 | 2,340 | 498,300 |
| 2024/06/18 | 2,340 | 2,355 | 2,336 | 2,347 | 460,600 |
| 2024/06/17 | 2,340 | 2,353 | 2,319 | 2,336 | 652,300 |
| 2024/06/14 | 2,268 | 2,347 | 2,266 | 2,323 | 877,700 |
| 2024/06/13 | 2,324 | 2,343 | 2,275 | 2,275 | 580,700 |
| 2024/06/12 | 2,420 | 2,424 | 2,335 | 2,348 | 583,800 |
| 2024/06/11 | 2,415 | 2,452 | 2,401 | 2,413 | 577,100 |
| 2024/06/10 | 2,425 | 2,442 | 2,421 | 2,431 | 266,800 |
| 2024/06/07 | 2,453 | 2,472 | 2,425 | 2,436 | 308,800 |
| 2024/06/06 | 2,512 | 2,515 | 2,433 | 2,448 | 465,400 |
| 2024/06/05 | 2,519 | 2,532 | 2,497 | 2,497 | 778,500 |
| 2024/06/04 | 2,475 | 2,522 | 2,465 | 2,494 | 595,100 |
| 2024/06/03 | 2,454 | 2,477 | 2,447 | 2,475 | 651,400 |
| 2024/05/31 | 2,339 | 2,442 | 2,333 | 2,437 | 1,158,500 |
| 2024/05/30 | 2,271 | 2,330 | 2,265 | 2,320 | 529,100 |
| 2024/05/29 | 2,335 | 2,339 | 2,281 | 2,286 | 581,700 |
| 2024/05/28 | 2,363 | 2,363 | 2,321 | 2,348 | 451,100 |
| 2024/05/27 | 2,386 | 2,392 | 2,341 | 2,361 | 423,100 |
| 2024/05/24 | 2,360 | 2,403 | 2,346 | 2,386 | 385,900 |
| 2024/05/23 | 2,396 | 2,407 | 2,365 | 2,388 | 380,000 |
| 2024/05/22 | 2,385 | 2,416 | 2,376 | 2,409 | 472,600 |
| 2024/05/21 | 2,410 | 2,436 | 2,396 | 2,399 | 614,300 |
| 2024/05/20 | 2,435 | 2,447 | 2,401 | 2,408 | 359,200 |
| 2024/05/17 | 2,421 | 2,449 | 2,403 | 2,438 | 399,900 |
| 2024/05/16 | 2,400 | 2,423 | 2,373 | 2,417 | 452,500 |
| 2024/05/15 | 2,439 | 2,445 | 2,387 | 2,393 | 406,100 |
| 2024/05/14 | 2,409 | 2,460 | 2,406 | 2,415 | 535,400 |
| 2024/05/13 | 2,348 | 2,403 | 2,337 | 2,399 | 617,000 |
| 2024/05/10 | 2,336 | 2,365 | 2,329 | 2,333 | 221,800 |
| 2024/05/09 | 2,366 | 2,372 | 2,340 | 2,351 | 300,700 |
| 2024/05/08 | 2,390 | 2,404 | 2,335 | 2,338 | 420,000 |
| 2024/05/07 | 2,433 | 2,442 | 2,383 | 2,400 | 952,000 |
| 2024/05/02 | 2,316 | 2,343 | 2,298 | 2,333 | 817,900 |
| 2024/05/01 | 2,320 | 2,325 | 2,291 | 2,309 | 588,100 |
| 2024/04/30 | 2,350 | 2,357 | 2,317 | 2,321 | 379,200 |
| 2024/04/26 | 2,321 | 2,324 | 2,291 | 2,324 | 418,000 |
| 2024/04/25 | 2,365 | 2,384 | 2,335 | 2,336 | 393,000 |
| 2024/04/24 | 2,399 | 2,402 | 2,347 | 2,369 | 382,500 |
| 2024/04/23 | 2,402 | 2,425 | 2,386 | 2,402 | 608,200 |
| 2024/04/22 | 2,350 | 2,392 | 2,350 | 2,388 | 485,400 |
| 2024/04/19 | 2,349 | 2,353 | 2,307 | 2,333 | 426,600 |
| 2024/04/18 | 2,370 | 2,402 | 2,356 | 2,362 | 566,100 |
| 2024/04/17 | 2,392 | 2,405 | 2,364 | 2,396 | 538,000 |
| 2024/04/16 | 2,414 | 2,419 | 2,376 | 2,386 | 498,200 |
| 2024/04/15 | 2,420 | 2,429 | 2,403 | 2,428 | 436,500 |
| 2024/04/12 | 2,430 | 2,474 | 2,430 | 2,445 | 515,100 |
| 2024/04/11 | 2,473 | 2,475 | 2,411 | 2,430 | 723,300 |
| 2024/04/10 | 2,486 | 2,495 | 2,426 | 2,444 | 516,700 |
| 2024/04/09 | 2,520 | 2,545 | 2,478 | 2,495 | 480,200 |
| 2024/04/08 | 2,508 | 2,545 | 2,501 | 2,521 | 497,800 |
| 2024/04/05 | 2,460 | 2,510 | 2,444 | 2,510 | 573,300 |
| 2024/04/04 | 2,499 | 2,526 | 2,458 | 2,479 | 995,500 |
| 2024/04/03 | 2,556 | 2,585 | 2,436 | 2,488 | 1,786,500 |
| 2024/04/02 | 2,578 | 2,578 | 2,495 | 2,506 | 903,600 |
| 2024/04/01 | 2,594 | 2,606 | 2,573 | 2,588 | 473,900 |
| 2024/03/29 | 2,608 | 2,616 | 2,580 | 2,604 | 362,100 |
| 2024/03/28 | 2,589 | 2,602 | 2,572 | 2,582 | 440,100 |
| 2024/03/27 | 2,585 | 2,609 | 2,557 | 2,594 | 1,013,700 |
| 2024/03/26 | 2,560 | 2,577 | 2,530 | 2,555 | 521,000 |
| 2024/03/25 | 2,577 | 2,583 | 2,528 | 2,548 | 465,500 |
| 2024/03/22 | 2,584 | 2,592 | 2,550 | 2,575 | 454,700 |
| 2024/03/21 | 2,610 | 2,610 | 2,579 | 2,601 | 514,000 |
| 2024/03/19 | 2,564 | 2,599 | 2,556 | 2,592 | 448,200 |
| 2024/03/18 | 2,601 | 2,601 | 2,550 | 2,558 | 602,800 |
| 2024/03/15 | 2,531 | 2,565 | 2,527 | 2,551 | 662,200 |
| 2024/03/14 | 2,506 | 2,520 | 2,472 | 2,510 | 496,100 |
| 2024/03/13 | 2,539 | 2,551 | 2,484 | 2,496 | 765,000 |
| 2024/03/12 | 2,446 | 2,540 | 2,441 | 2,539 | 1,066,800 |
| 2024/03/11 | 2,468 | 2,472 | 2,434 | 2,462 | 703,200 |
| 2024/03/08 | 2,422 | 2,442 | 2,410 | 2,428 | 589,300 |
| 2024/03/07 | 2,409 | 2,426 | 2,393 | 2,411 | 655,400 |
| 2024/03/06 | 2,345 | 2,414 | 2,345 | 2,387 | 815,400 |
| 2024/03/05 | 2,314 | 2,347 | 2,308 | 2,338 | 630,900 |
| 2024/03/04 | 2,345 | 2,359 | 2,323 | 2,330 | 811,600 |
| 2024/03/01 | 2,340 | 2,374 | 2,325 | 2,362 | 626,000 |
| 2024/02/29 | 2,376 | 2,386 | 2,327 | 2,350 | 770,700 |
| 2024/02/28 | 2,417 | 2,424 | 2,356 | 2,369 | 1,339,100 |
| 2024/02/28 | 1 -> 3.00 分割 | ||||
| 2024/02/27 | 7,233 | 7,342 | 7,226 | 7,250 | 886,100 |
| 2024/02/26 | 7,300 | 7,420 | 7,273 | 7,336 | 601,100 |
| 2024/02/22 | 7,164 | 7,243 | 7,111 | 7,191 | 355,100 |
| 2024/02/21 | 7,230 | 7,276 | 7,168 | 7,208 | 429,900 |
| 2024/02/20 | 7,395 | 7,404 | 7,171 | 7,265 | 400,500 |
| 2024/02/19 | 7,021 | 7,137 | 6,982 | 7,095 | 385,400 |
| 2024/02/16 | 6,832 | 7,079 | 6,791 | 7,021 | 536,000 |
| 2024/02/15 | 6,693 | 6,727 | 6,626 | 6,672 | 405,700 |
| 2024/02/14 | 6,807 | 6,830 | 6,679 | 6,690 | 385,000 |
| 2024/02/13 | 6,847 | 6,864 | 6,785 | 6,844 | 293,700 |
| 2024/02/09 | 6,783 | 6,876 | 6,743 | 6,847 | 274,200 |
| 2024/02/08 | 6,960 | 6,977 | 6,808 | 6,819 | 209,200 |
| 2024/02/07 | 6,990 | 7,004 | 6,940 | 6,981 | 198,700 |
| 2024/02/06 | 7,021 | 7,047 | 6,950 | 6,966 | 189,800 |
| 2024/02/05 | 6,985 | 7,022 | 6,974 | 7,016 | 198,000 |
| 2024/02/02 | 7,023 | 7,030 | 6,985 | 6,985 | 122,100 |
| 2024/02/01 | 7,035 | 7,084 | 7,015 | 7,053 | 152,200 |
| 2024/01/31 | 7,011 | 7,094 | 6,977 | 7,068 | 189,400 |
| 2024/01/30 | 7,100 | 7,170 | 7,032 | 7,049 | 312,000 |
| 2024/01/29 | 6,920 | 7,052 | 6,920 | 7,029 | 208,400 |
| 2024/01/26 | 6,800 | 6,957 | 6,789 | 6,929 | 238,700 |
| 2024/01/25 | 6,720 | 6,758 | 6,668 | 6,757 | 163,600 |
| 2024/01/24 | 6,830 | 6,866 | 6,766 | 6,770 | 214,900 |
| 2024/01/23 | 6,720 | 6,823 | 6,720 | 6,818 | 149,500 |
| 2024/01/22 | 6,630 | 6,702 | 6,604 | 6,700 | 119,200 |
| 2024/01/19 | 6,695 | 6,730 | 6,601 | 6,622 | 156,800 |
| 2024/01/18 | 6,632 | 6,685 | 6,581 | 6,685 | 145,600 |
| 2024/01/17 | 6,577 | 6,700 | 6,545 | 6,651 | 239,200 |
| 2024/01/16 | 6,590 | 6,626 | 6,506 | 6,541 | 322,400 |
| 2024/01/15 | 6,617 | 6,617 | 6,552 | 6,558 | 142,700 |
| 2024/01/12 | 6,722 | 6,722 | 6,575 | 6,590 | 159,900 |
| 2024/01/11 | 6,698 | 6,768 | 6,609 | 6,662 | 319,600 |
| 2024/01/10 | 6,602 | 6,641 | 6,544 | 6,635 | 167,400 |
| 2024/01/09 | 6,532 | 6,652 | 6,519 | 6,640 | 233,600 |
| 2024/01/05 | 6,590 | 6,603 | 6,468 | 6,500 | 142,000 |
| 2024/01/04 | 6,430 | 6,597 | 6,332 | 6,587 | 229,900 |