ＳＧホールディングス(9143)の株価時系列情報
ＳＧホールディングス(9143)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 |
|---|---|---|---|---|---|
| 2025/09/16 | 1,605 | 1,621 | 1,603 | 1,615 | 1,273,900 |
| 2025/09/12 | 1,611 | 1,620 | 1,593 | 1,600 | 1,494,700 |
| 2025/09/11 | 1,624 | 1,624 | 1,602 | 1,605 | 1,755,100 |
| 2025/09/10 | 1,622 | 1,628 | 1,613 | 1,615 | 1,080,500 |
| 2025/09/09 | 1,620 | 1,632 | 1,609 | 1,611 | 1,205,900 |
| 2025/09/08 | 1,629 | 1,635 | 1,617 | 1,619 | 1,414,800 |
| 2025/09/05 | 1,637 | 1,640 | 1,609 | 1,629 | 1,462,500 |
| 2025/09/04 | 1,640 | 1,653 | 1,634 | 1,644 | 1,427,900 |
| 2025/09/03 | 1,634 | 1,650 | 1,629 | 1,642 | 2,322,700 |
| 2025/09/02 | 1,612 | 1,628 | 1,601 | 1,622 | 1,526,300 |
| 2025/09/01 | 1,589 | 1,605 | 1,582 | 1,592 | 1,297,100 |
| 2025/08/29 | 1,627 | 1,631 | 1,589 | 1,589 | 2,252,700 |
| 2025/08/28 | 1,634 | 1,644 | 1,615 | 1,632 | 1,467,000 |
| 2025/08/27 | 1,610 | 1,639 | 1,607 | 1,630 | 1,390,800 |
| 2025/08/26 | 1,623 | 1,629 | 1,606 | 1,624 | 6,144,800 |
| 2025/08/25 | 1,689 | 1,691 | 1,629 | 1,629 | 2,436,000 |
| 2025/08/22 | 1,678 | 1,701 | 1,671 | 1,693 | 1,315,900 |
| 2025/08/21 | 1,673 | 1,690 | 1,659 | 1,686 | 1,916,000 |
| 2025/08/20 | 1,661 | 1,669 | 1,644 | 1,659 | 2,126,200 |
| 2025/08/19 | 1,639 | 1,662 | 1,639 | 1,649 | 2,002,200 |
| 2025/08/18 | 1,695 | 1,696 | 1,638 | 1,644 | 2,321,700 |
| 2025/08/15 | 1,709 | 1,712 | 1,677 | 1,682 | 1,948,200 |
| 2025/08/14 | 1,729 | 1,734 | 1,709 | 1,717 | 2,016,300 |
| 2025/08/13 | 1,708 | 1,734 | 1,705 | 1,730 | 2,315,200 |
| 2025/08/12 | 1,723 | 1,732 | 1,691 | 1,705 | 3,438,100 |
| 2025/08/08 | 1,755 | 1,764 | 1,735 | 1,753 | 1,895,200 |
| 2025/08/07 | 1,727 | 1,760 | 1,724 | 1,755 | 1,283,700 |
| 2025/08/06 | 1,721 | 1,753 | 1,710 | 1,724 | 1,939,000 |
| 2025/08/05 | 1,700 | 1,716 | 1,695 | 1,710 | 1,397,300 |
| 2025/08/04 | 1,674 | 1,693 | 1,664 | 1,693 | 1,245,800 |
| 2025/08/01 | 1,680 | 1,691 | 1,672 | 1,681 | 1,374,300 |
| 2025/07/31 | 1,650 | 1,690 | 1,639 | 1,682 | 2,612,400 |
| 2025/07/30 | 1,628 | 1,638 | 1,620 | 1,622 | 1,391,700 |
| 2025/07/29 | 1,621 | 1,629 | 1,612 | 1,622 | 1,084,000 |
| 2025/07/28 | 1,654 | 1,660 | 1,635 | 1,636 | 1,047,900 |
| 2025/07/25 | 1,655 | 1,661 | 1,641 | 1,654 | 1,278,100 |
| 2025/07/24 | 1,622 | 1,657 | 1,618 | 1,655 | 1,724,600 |
| 2025/07/23 | 1,601 | 1,626 | 1,590 | 1,615 | 1,352,900 |
| 2025/07/22 | 1,612 | 1,621 | 1,586 | 1,586 | 1,064,100 |
| 2025/07/18 | 1,636 | 1,639 | 1,606 | 1,606 | 1,826,300 |
| 2025/07/17 | 1,585 | 1,639 | 1,580 | 1,636 | 2,663,500 |
| 2025/07/16 | 1,573 | 1,582 | 1,558 | 1,574 | 1,748,900 |
| 2025/07/15 | 1,597 | 1,604 | 1,569 | 1,569 | 1,530,000 |
| 2025/07/14 | 1,593 | 1,606 | 1,586 | 1,596 | 1,274,100 |
| 2025/07/11 | 1,632 | 1,659 | 1,604 | 1,604 | 2,028,600 |
| 2025/07/10 | 1,610 | 1,637 | 1,610 | 1,629 | 2,267,200 |
| 2025/07/09 | 1,589 | 1,608 | 1,580 | 1,597 | 2,765,000 |
| 2025/07/08 | 1,609 | 1,614 | 1,560 | 1,560 | 2,241,300 |
| 2025/07/07 | 1,600 | 1,617 | 1,596 | 1,596 | 956,500 |
| 2025/07/04 | 1,583 | 1,600 | 1,583 | 1,595 | 803,700 |
| 2025/07/03 | 1,596 | 1,604 | 1,581 | 1,583 | 1,688,900 |
| 2025/07/02 | 1,579 | 1,609 | 1,579 | 1,601 | 1,312,100 |
| 2025/07/01 | 1,607 | 1,615 | 1,581 | 1,588 | 1,452,700 |
| 2025/06/30 | 1,615 | 1,615 | 1,592 | 1,607 | 1,924,800 |
| 2025/06/27 | 1,617 | 1,627 | 1,600 | 1,606 | 1,485,400 |
| 2025/06/26 | 1,635 | 1,635 | 1,610 | 1,615 | 1,211,700 |
| 2025/06/25 | 1,632 | 1,638 | 1,611 | 1,623 | 1,489,000 |
| 2025/06/24 | 1,632 | 1,653 | 1,632 | 1,638 | 1,532,500 |
| 2025/06/23 | 1,636 | 1,660 | 1,628 | 1,638 | 1,733,200 |
| 2025/06/20 | 1,639 | 1,650 | 1,629 | 1,634 | 4,006,900 |
| 2025/06/19 | 1,617 | 1,642 | 1,603 | 1,636 | 1,883,700 |
| 2025/06/18 | 1,573 | 1,622 | 1,569 | 1,617 | 2,230,300 |
| 2025/06/17 | 1,653 | 1,656 | 1,574 | 1,579 | 2,588,600 |
| 2025/06/16 | 1,656 | 1,669 | 1,631 | 1,655 | 2,278,700 |
| 2025/06/13 | 1,625 | 1,666 | 1,618 | 1,658 | 3,347,100 |
| 2025/06/12 | 1,610 | 1,635 | 1,605 | 1,616 | 2,468,300 |
| 2025/06/11 | 1,604 | 1,617 | 1,578 | 1,588 | 2,012,500 |
| 2025/06/10 | 1,584 | 1,612 | 1,576 | 1,604 | 3,061,900 |
| 2025/06/09 | 1,540 | 1,612 | 1,534 | 1,580 | 3,482,800 |
| 2025/06/06 | 1,521 | 1,564 | 1,479 | 1,528 | 5,016,500 |
| 2025/06/05 | 1,463 | 1,537 | 1,462 | 1,486 | 4,468,000 |
| 2025/06/04 | 1,443 | 1,454 | 1,429 | 1,433 | 1,482,900 |
| 2025/06/03 | 1,419 | 1,454 | 1,419 | 1,445 | 2,350,300 |
| 2025/06/02 | 1,411 | 1,431 | 1,409 | 1,420 | 2,397,400 |
| 2025/05/30 | 1,420 | 1,427 | 1,406 | 1,406 | 4,383,200 |
| 2025/05/29 | 1,401 | 1,418 | 1,401 | 1,412 | 1,113,100 |
| 2025/05/28 | 1,411 | 1,418 | 1,404 | 1,404 | 1,142,800 |
| 2025/05/27 | 1,416 | 1,419 | 1,409 | 1,411 | 1,021,500 |
| 2025/05/26 | 1,392 | 1,414 | 1,391 | 1,405 | 1,113,700 |
| 2025/05/23 | 1,397 | 1,401 | 1,385 | 1,392 | 1,174,900 |
| 2025/05/22 | 1,392 | 1,403 | 1,388 | 1,397 | 1,492,100 |
| 2025/05/21 | 1,411 | 1,415 | 1,393 | 1,393 | 1,637,500 |
| 2025/05/20 | 1,430 | 1,433 | 1,405 | 1,413 | 2,214,700 |
| 2025/05/19 | 1,420 | 1,433 | 1,401 | 1,427 | 1,696,800 |
| 2025/05/16 | 1,440 | 1,453 | 1,431 | 1,448 | 1,454,900 |
| 2025/05/15 | 1,439 | 1,447 | 1,433 | 1,434 | 1,247,700 |
| 2025/05/14 | 1,460 | 1,471 | 1,439 | 1,440 | 1,413,200 |
| 2025/05/13 | 1,494 | 1,511 | 1,474 | 1,474 | 1,518,000 |
| 2025/05/12 | 1,516 | 1,554 | 1,468 | 1,484 | 2,641,200 |
| 2025/05/09 | 1,538 | 1,555 | 1,514 | 1,530 | 1,651,400 |
| 2025/05/08 | 1,510 | 1,523 | 1,503 | 1,514 | 2,055,300 |
| 2025/05/07 | 1,515 | 1,536 | 1,506 | 1,513 | 2,394,200 |
| 2025/05/02 | 1,478 | 1,528 | 1,478 | 1,511 | 2,006,200 |
| 2025/05/01 | 1,500 | 1,505 | 1,477 | 1,481 | 863,200 |
| 2025/04/30 | 1,501 | 1,510 | 1,487 | 1,505 | 1,693,400 |
| 2025/04/28 | 1,481 | 1,493 | 1,478 | 1,485 | 960,400 |
| 2025/04/25 | 1,484 | 1,487 | 1,470 | 1,481 | 1,070,200 |
| 2025/04/24 | 1,498 | 1,508 | 1,479 | 1,480 | 862,800 |
| 2025/04/23 | 1,515 | 1,519 | 1,502 | 1,505 | 1,331,300 |
| 2025/04/22 | 1,517 | 1,526 | 1,500 | 1,500 | 1,338,200 |
| 2025/04/21 | 1,498 | 1,525 | 1,480 | 1,523 | 1,140,400 |
| 2025/04/18 | 1,495 | 1,509 | 1,479 | 1,504 | 1,041,100 |
| 2025/04/17 | 1,462 | 1,474 | 1,455 | 1,474 | 972,400 |
| 2025/04/16 | 1,452 | 1,472 | 1,451 | 1,470 | 758,100 |
| 2025/04/15 | 1,465 | 1,465 | 1,445 | 1,458 | 1,272,400 |
| 2025/04/14 | 1,441 | 1,462 | 1,441 | 1,455 | 1,106,800 |
| 2025/04/11 | 1,417 | 1,446 | 1,403 | 1,446 | 1,468,900 |
| 2025/04/10 | 1,472 | 1,480 | 1,446 | 1,471 | 1,598,300 |
| 2025/04/09 | 1,444 | 1,452 | 1,409 | 1,421 | 1,918,800 |
| 2025/04/08 | 1,480 | 1,493 | 1,457 | 1,470 | 2,575,000 |
| 2025/04/07 | 1,475 | 1,513 | 1,444 | 1,490 | 2,116,900 |
| 2025/04/04 | 1,501 | 1,543 | 1,492 | 1,523 | 1,941,800 |
| 2025/04/03 | 1,476 | 1,505 | 1,463 | 1,501 | 1,073,600 |
| 2025/04/02 | 1,516 | 1,524 | 1,500 | 1,509 | 1,274,200 |
| 2025/04/01 | 1,514 | 1,527 | 1,507 | 1,513 | 905,100 |
| 2025/03/31 | 1,514 | 1,517 | 1,484 | 1,496 | 1,656,300 |
| 2025/03/28 | 1,525 | 1,548 | 1,508 | 1,528 | 1,798,600 |
| 2025/03/27 | 1,579 | 1,594 | 1,559 | 1,582 | 2,152,200 |
| 2025/03/26 | 1,600 | 1,608 | 1,574 | 1,579 | 1,789,200 |
| 2025/03/25 | 1,600 | 1,609 | 1,571 | 1,579 | 1,317,800 |
| 2025/03/24 | 1,600 | 1,606 | 1,581 | 1,593 | 841,100 |
| 2025/03/21 | 1,622 | 1,630 | 1,608 | 1,621 | 1,681,800 |
| 2025/03/19 | 1,633 | 1,643 | 1,622 | 1,627 | 1,060,600 |
| 2025/03/18 | 1,620 | 1,631 | 1,606 | 1,624 | 999,800 |
| 2025/03/17 | 1,602 | 1,628 | 1,598 | 1,619 | 949,900 |
| 2025/03/14 | 1,581 | 1,600 | 1,581 | 1,595 | 1,100,000 |
| 2025/03/13 | 1,593 | 1,607 | 1,582 | 1,598 | 961,600 |
| 2025/03/12 | 1,584 | 1,606 | 1,580 | 1,601 | 1,606,900 |
| 2025/03/11 | 1,660 | 1,667 | 1,599 | 1,600 | 2,228,800 |
| 2025/03/10 | 1,641 | 1,660 | 1,637 | 1,660 | 1,232,100 |
| 2025/03/07 | 1,670 | 1,677 | 1,633 | 1,633 | 1,791,300 |
| 2025/03/06 | 1,620 | 1,649 | 1,608 | 1,649 | 1,491,100 |
| 2025/03/05 | 1,594 | 1,643 | 1,580 | 1,631 | 2,324,200 |
| 2025/03/04 | 1,567 | 1,605 | 1,540 | 1,587 | 1,684,400 |
| 2025/03/03 | 1,547 | 1,555 | 1,531 | 1,540 | 1,012,600 |
| 2025/02/28 | 1,557 | 1,565 | 1,527 | 1,533 | 3,159,100 |
| 2025/02/27 | 1,550 | 1,576 | 1,535 | 1,572 | 1,345,200 |
| 2025/02/26 | 1,576 | 1,587 | 1,524 | 1,540 | 1,987,300 |
| 2025/02/25 | 1,466 | 1,579 | 1,465 | 1,577 | 2,468,900 |
| 2025/02/21 | 1,456 | 1,482 | 1,447 | 1,466 | 1,446,500 |
| 2025/02/20 | 1,451 | 1,455 | 1,435 | 1,440 | 1,481,600 |
| 2025/02/19 | 1,408 | 1,449 | 1,408 | 1,443 | 1,493,800 |
| 2025/02/18 | 1,430 | 1,436 | 1,409 | 1,409 | 1,165,500 |
| 2025/02/17 | 1,446 | 1,452 | 1,432 | 1,435 | 1,112,100 |
| 2025/02/14 | 1,476 | 1,486 | 1,442 | 1,442 | 1,492,500 |
| 2025/02/13 | 1,468 | 1,479 | 1,463 | 1,469 | 1,198,400 |
| 2025/02/12 | 1,491 | 1,510 | 1,469 | 1,469 | 1,790,900 |
| 2025/02/10 | 1,475 | 1,488 | 1,438 | 1,447 | 2,113,800 |
| 2025/02/07 | 1,458 | 1,463 | 1,451 | 1,455 | 1,123,200 |
| 2025/02/06 | 1,441 | 1,455 | 1,439 | 1,443 | 1,021,400 |
| 2025/02/05 | 1,467 | 1,470 | 1,431 | 1,432 | 1,281,800 |
| 2025/02/04 | 1,447 | 1,483 | 1,447 | 1,458 | 2,033,700 |
| 2025/02/03 | 1,440 | 1,451 | 1,433 | 1,433 | 1,181,100 |
| 2025/01/31 | 1,454 | 1,467 | 1,450 | 1,464 | 1,065,000 |
| 2025/01/30 | 1,463 | 1,467 | 1,458 | 1,458 | 861,800 |
| 2025/01/29 | 1,467 | 1,488 | 1,463 | 1,472 | 913,200 |
| 2025/01/28 | 1,470 | 1,480 | 1,461 | 1,470 | 992,200 |
| 2025/01/27 | 1,452 | 1,473 | 1,452 | 1,472 | 1,014,600 |
| 2025/01/24 | 1,455 | 1,470 | 1,449 | 1,451 | 1,429,800 |
| 2025/01/23 | 1,430 | 1,459 | 1,428 | 1,448 | 1,515,300 |
| 2025/01/22 | 1,462 | 1,468 | 1,436 | 1,436 | 1,661,900 |
| 2025/01/21 | 1,467 | 1,469 | 1,449 | 1,465 | 671,300 |
| 2025/01/20 | 1,500 | 1,500 | 1,460 | 1,463 | 1,796,200 |
| 2025/01/17 | 1,462 | 1,468 | 1,450 | 1,468 | 1,396,300 |
| 2025/01/16 | 1,467 | 1,472 | 1,460 | 1,462 | 1,679,900 |
| 2025/01/15 | 1,481 | 1,498 | 1,475 | 1,479 | 1,180,900 |
| 2025/01/14 | 1,476 | 1,476 | 1,460 | 1,475 | 1,292,800 |
| 2025/01/10 | 1,485 | 1,503 | 1,476 | 1,476 | 982,900 |
| 2025/01/09 | 1,510 | 1,514 | 1,481 | 1,485 | 918,700 |
| 2025/01/08 | 1,515 | 1,517 | 1,501 | 1,510 | 1,195,500 |
| 2025/01/07 | 1,511 | 1,521 | 1,497 | 1,515 | 1,163,100 |
| 2025/01/06 | 1,514 | 1,518 | 1,500 | 1,500 | 832,700 |
| 2024/12/30 | 1,522 | 1,527 | 1,500 | 1,506 | 775,100 |
| 2024/12/27 | 1,499 | 1,521 | 1,499 | 1,519 | 774,100 |
| 2024/12/26 | 1,485 | 1,498 | 1,482 | 1,491 | 709,200 |
| 2024/12/25 | 1,482 | 1,484 | 1,467 | 1,484 | 703,400 |
| 2024/12/24 | 1,472 | 1,498 | 1,468 | 1,487 | 1,039,900 |
| 2024/12/23 | 1,460 | 1,488 | 1,458 | 1,476 | 1,017,800 |
| 2024/12/20 | 1,481 | 1,486 | 1,460 | 1,463 | 2,065,800 |
| 2024/12/19 | 1,475 | 1,492 | 1,465 | 1,488 | 954,600 |
| 2024/12/18 | 1,490 | 1,495 | 1,476 | 1,478 | 1,535,600 |
| 2024/12/17 | 1,476 | 1,508 | 1,474 | 1,486 | 1,461,200 |
| 2024/12/16 | 1,505 | 1,507 | 1,468 | 1,475 | 1,036,800 |
| 2024/12/13 | 1,492 | 1,528 | 1,491 | 1,506 | 1,263,000 |
| 2024/12/12 | 1,503 | 1,513 | 1,501 | 1,509 | 941,900 |
| 2024/12/11 | 1,509 | 1,515 | 1,492 | 1,499 | 755,200 |
| 2024/12/10 | 1,521 | 1,522 | 1,486 | 1,494 | 1,019,400 |
| 2024/12/09 | 1,478 | 1,524 | 1,478 | 1,517 | 1,187,500 |
| 2024/12/06 | 1,490 | 1,512 | 1,475 | 1,477 | 994,100 |
| 2024/12/05 | 1,474 | 1,497 | 1,472 | 1,490 | 1,078,000 |
| 2024/12/04 | 1,474 | 1,484 | 1,469 | 1,476 | 1,041,300 |
| 2024/12/03 | 1,467 | 1,500 | 1,466 | 1,476 | 1,271,600 |
| 2024/12/02 | 1,469 | 1,471 | 1,452 | 1,463 | 968,200 |
| 2024/11/29 | 1,463 | 1,480 | 1,460 | 1,471 | 1,037,100 |
| 2024/11/28 | 1,470 | 1,475 | 1,460 | 1,464 | 942,300 |
| 2024/11/27 | 1,450 | 1,470 | 1,449 | 1,462 | 1,114,000 |
| 2024/11/26 | 1,444 | 1,469 | 1,443 | 1,456 | 1,291,700 |
| 2024/11/25 | 1,460 | 1,481 | 1,434 | 1,434 | 5,646,400 |
| 2024/11/22 | 1,441 | 1,456 | 1,434 | 1,447 | 1,007,100 |
| 2024/11/21 | 1,454 | 1,487 | 1,453 | 1,455 | 1,331,800 |