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

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
2018/12/28 2,800 2,869 2,743 2,864 853,900
2018/12/27 2,678 2,809 2,676 2,789 869,400
2018/12/26 2,600 2,662 2,555 2,591 754,300
2018/12/25 2,724 2,730 2,573 2,593 1,189,600
2018/12/21 2,796 2,815 2,723 2,789 5,641,400
2018/12/20 2,900 2,925 2,818 2,824 1,566,400
2018/12/19 2,871 2,907 2,853 2,885 984,400
2018/12/18 2,829 2,871 2,811 2,845 851,700
2018/12/17 2,833 2,880 2,817 2,876 629,800
2018/12/14 2,809 2,863 2,809 2,839 847,900
2018/12/13 2,816 2,855 2,795 2,824 696,200
2018/12/12 2,739 2,813 2,732 2,809 688,000
2018/12/11 2,751 2,784 2,716 2,719 919,700
2018/12/10 2,742 2,791 2,728 2,753 770,600
2018/12/07 2,769 2,825 2,750 2,815 825,200
2018/12/06 2,742 2,769 2,724 2,768 547,300
2018/12/05 2,722 2,791 2,695 2,767 824,600
2018/12/04 2,829 2,844 2,764 2,765 735,400
2018/12/03 2,815 2,871 2,800 2,855 737,400
2018/11/30 2,802 2,841 2,743 2,779 1,470,600
2018/11/29 2,843 2,886 2,836 2,867 532,300
2018/11/28 2,855 2,864 2,816 2,833 621,500
2018/11/27 2,922 2,934 2,861 2,861 1,207,000
2018/11/26 2,860 2,930 2,851 2,921 1,022,000
2018/11/22 2,861 2,903 2,835 2,855 647,200
2018/11/21 2,850 2,912 2,841 2,871 625,000
2018/11/20 2,854 2,916 2,851 2,907 925,800
2018/11/19 2,818 2,902 2,811 2,859 1,350,000
2018/11/16 2,867 2,916 2,822 2,824 1,100,800
2018/11/15 2,802 2,862 2,784 2,857 612,900
2018/11/14 2,821 2,833 2,764 2,800 1,161,400
2018/11/13 2,795 2,872 2,750 2,861 1,038,500
2018/11/12 2,780 2,859 2,780 2,834 673,300
2018/11/09 2,801 2,839 2,796 2,813 580,800
2018/11/08 2,751 2,823 2,716 2,800 796,400
2018/11/07 2,670 2,753 2,662 2,715 456,700
2018/11/06 2,736 2,770 2,655 2,668 1,049,200
2018/11/05 2,748 2,863 2,687 2,742 1,281,300
2018/11/02 2,725 2,768 2,699 2,748 894,600
2018/11/01 2,834 2,835 2,687 2,699 1,113,100
2018/10/31 2,787 2,854 2,765 2,844 864,300
2018/10/30 2,678 2,780 2,673 2,762 815,700
2018/10/29 2,706 2,753 2,684 2,687 377,800
2018/10/26 2,750 2,751 2,688 2,708 578,400
2018/10/25 2,744 2,776 2,718 2,722 455,100
2018/10/24 2,775 2,819 2,763 2,794 435,800
2018/10/23 2,850 2,859 2,774 2,775 448,200
2018/10/22 2,812 2,861 2,811 2,846 390,500
2018/10/19 2,921 2,922 2,824 2,852 707,900
2018/10/18 2,880 2,965 2,857 2,928 756,800
2018/10/17 2,857 2,901 2,845 2,881 550,000
2018/10/16 2,848 2,876 2,800 2,837 577,000
2018/10/15 2,850 2,871 2,796 2,798 730,600
2018/10/12 2,850 2,899 2,841 2,877 498,000
2018/10/11 2,913 2,941 2,863 2,892 772,700
2018/10/10 2,930 3,020 2,922 3,010 482,000
2018/10/09 2,949 2,975 2,921 2,959 543,200
2018/10/05 3,005 3,040 2,994 3,000 689,400
2018/10/04 3,050 3,060 3,005 3,025 551,000
2018/10/03 3,000 3,075 2,976 3,045 654,400
2018/10/02 3,055 3,090 2,999 3,000 834,400
2018/10/01 2,977 3,030 2,945 3,020 716,600
2018/09/28 2,995 3,005 2,964 2,977 758,100
2018/09/27 2,980 3,030 2,960 2,965 1,079,200
2018/09/26 2,901 2,970 2,881 2,970 1,050,900
2018/09/25 2,915 2,938 2,873 2,931 1,150,700
2018/09/21 2,888 2,928 2,848 2,928 1,927,800
2018/09/20 2,865 2,886 2,835 2,874 1,052,700
2018/09/19 2,819 2,835 2,795 2,835 1,009,300
2018/09/18 2,792 2,825 2,770 2,799 1,131,000
2018/09/14 2,813 2,829 2,778 2,797 928,400
2018/09/13 2,733 2,815 2,722 2,799 1,013,900
2018/09/12 2,708 2,728 2,684 2,724 1,131,100
2018/09/11 2,688 2,712 2,662 2,705 775,200
2018/09/10 2,639 2,703 2,626 2,683 1,787,300
2018/09/07 2,615 2,644 2,602 2,624 560,700
2018/09/06 2,600 2,636 2,600 2,629 771,000
2018/09/05 2,616 2,625 2,595 2,615 578,600
2018/09/04 2,616 2,623 2,598 2,614 416,200
2018/09/03 2,600 2,629 2,597 2,625 522,100
2018/08/31 2,620 2,629 2,598 2,629 749,200
2018/08/30 2,645 2,648 2,610 2,624 621,700
2018/08/29 2,600 2,642 2,583 2,620 823,100
2018/08/28 2,625 2,645 2,597 2,598 831,800
2018/08/27 2,570 2,642 2,563 2,621 1,315,300
2018/08/24 2,574 2,600 2,557 2,593 941,300
2018/08/23 2,526 2,580 2,518 2,566 1,098,600
2018/08/22 2,562 2,562 2,515 2,521 825,900
2018/08/21 2,563 2,570 2,524 2,562 482,200
2018/08/20 2,617 2,620 2,549 2,556 787,700
2018/08/17 2,587 2,611 2,571 2,599 949,300
2018/08/16 2,559 2,627 2,551 2,571 1,580,900
2018/08/15 2,577 2,643 2,569 2,593 2,166,000
2018/08/14 2,550 2,580 2,523 2,577 1,434,400
2018/08/13 2,480 2,584 2,418 2,550 3,541,900
2018/08/10 2,440 2,446 2,411 2,433 644,400
2018/08/09 2,414 2,430 2,401 2,418 361,800
2018/08/08 2,426 2,443 2,410 2,430 335,100
2018/08/07 2,426 2,438 2,402 2,425 305,400
2018/08/06 2,445 2,450 2,405 2,435 400,800
2018/08/03 2,427 2,454 2,420 2,438 573,800
2018/08/02 2,430 2,439 2,398 2,419 826,200
2018/08/01 2,460 2,463 2,429 2,439 681,900
2018/07/31 2,444 2,449 2,428 2,445 703,600
2018/07/30 2,440 2,452 2,421 2,440 557,500
2018/07/27 2,416 2,449 2,396 2,442 674,000
2018/07/26 2,394 2,417 2,380 2,416 910,600
2018/07/25 2,389 2,419 2,362 2,374 778,700
2018/07/24 2,430 2,430 2,384 2,406 715,100
2018/07/23 2,413 2,426 2,379 2,384 422,800
2018/07/20 2,420 2,420 2,375 2,411 1,063,800
2018/07/19 2,377 2,388 2,350 2,377 445,800
2018/07/18 2,384 2,390 2,341 2,362 598,700
2018/07/17 2,386 2,393 2,360 2,373 509,300
2018/07/13 2,339 2,398 2,321 2,393 923,700
2018/07/12 2,292 2,320 2,275 2,311 560,800
2018/07/11 2,261 2,290 2,256 2,261 482,900
2018/07/10 2,358 2,361 2,279 2,279 687,300
2018/07/09 2,306 2,345 2,296 2,344 375,200
2018/07/06 2,326 2,328 2,295 2,307 540,700
2018/07/05 2,366 2,369 2,309 2,316 486,400
2018/07/04 2,354 2,374 2,351 2,362 620,200
2018/07/03 2,364 2,376 2,341 2,360 862,200
2018/07/02 2,428 2,428 2,343 2,350 837,100
2018/06/29 2,411 2,443 2,396 2,430 635,200
2018/06/28 2,385 2,425 2,380 2,422 740,800
2018/06/27 2,346 2,428 2,346 2,394 718,400
2018/06/26 2,309 2,373 2,302 2,367 643,400
2018/06/25 2,352 2,357 2,322 2,338 506,900
2018/06/22 2,299 2,362 2,299 2,354 748,000
2018/06/21 2,329 2,343 2,300 2,309 1,091,100
2018/06/20 2,400 2,400 2,325 2,349 1,097,700
2018/06/19 2,367 2,379 2,329 2,351 1,141,300
2018/06/18 2,433 2,453 2,393 2,398 1,120,500
2018/06/15 2,465 2,491 2,451 2,489 1,873,100
2018/06/14 2,440 2,455 2,405 2,447 824,600
2018/06/13 2,360 2,453 2,360 2,442 1,552,000
2018/06/12 2,351 2,396 2,345 2,369 1,392,300
2018/06/11 2,326 2,349 2,306 2,332 1,597,800
2018/06/08 2,326 2,376 2,326 2,353 1,439,000
2018/06/07 2,350 2,367 2,340 2,344 1,213,200
2018/06/06 2,406 2,450 2,351 2,359 1,740,100
2018/06/05 2,468 2,487 2,442 2,456 820,300
2018/06/04 2,480 2,505 2,454 2,487 902,100
2018/06/01 2,464 2,500 2,436 2,442 1,145,300
2018/05/31 2,548 2,550 2,455 2,468 9,375,800
2018/05/30 2,499 2,546 2,489 2,526 1,609,400
2018/05/29 2,590 2,597 2,511 2,525 1,607,900
2018/05/28 2,627 2,645 2,605 2,607 994,900
2018/05/25 2,615 2,650 2,599 2,643 1,470,800
2018/05/24 2,579 2,627 2,561 2,622 2,138,300
2018/05/23 2,525 2,596 2,515 2,589 1,866,700
2018/05/22 2,512 2,530 2,499 2,527 612,400
2018/05/21 2,540 2,545 2,516 2,521 885,500
2018/05/18 2,503 2,539 2,491 2,538 1,748,100
2018/05/17 2,445 2,495 2,434 2,490 1,788,800
2018/05/16 2,380 2,444 2,379 2,430 2,138,400
2018/05/15 2,332 2,403 2,330 2,366 2,346,400
2018/05/14 2,305 2,380 2,279 2,327 2,934,900
2018/05/11 2,330 2,426 2,326 2,405 1,684,500
2018/05/10 2,305 2,342 2,287 2,339 1,229,600
2018/05/09 2,387 2,394 2,303 2,306 1,192,900
2018/05/08 2,387 2,406 2,366 2,371 668,100
2018/05/07 2,427 2,432 2,374 2,387 1,133,700
2018/05/02 2,412 2,456 2,412 2,445 1,248,400
2018/05/01 2,420 2,465 2,404 2,417 1,147,900
2018/04/27 2,457 2,475 2,438 2,447 1,423,500
2018/04/26 2,471 2,496 2,450 2,475 4,696,700
2018/04/25 2,429 2,456 2,418 2,453 1,126,100
2018/04/24 2,450 2,468 2,443 2,454 1,344,800
2018/04/23 2,389 2,438 2,389 2,437 987,300
2018/04/20 2,423 2,426 2,386 2,407 953,900
2018/04/19 2,418 2,422 2,381 2,384 700,600
2018/04/18 2,391 2,428 2,389 2,411 993,400
2018/04/17 2,410 2,419 2,363 2,378 1,082,100
2018/04/16 2,399 2,439 2,389 2,420 971,800
2018/04/13 2,383 2,398 2,375 2,391 796,900
2018/04/12 2,376 2,395 2,335 2,368 960,600
2018/04/11 2,368 2,396 2,323 2,386 1,204,800
2018/04/10 2,353 2,392 2,351 2,373 1,309,500
2018/04/09 2,300 2,351 2,300 2,338 1,176,200
2018/04/06 2,253 2,313 2,249 2,293 709,600
2018/04/05 2,221 2,267 2,220 2,262 703,700
2018/04/04 2,225 2,238 2,214 2,222 418,100
2018/04/03 2,233 2,257 2,216 2,229 579,900
2018/04/02 2,316 2,333 2,246 2,252 1,016,200
2018/03/30 2,307 2,336 2,300 2,325 583,100
2018/03/29 2,338 2,350 2,242 2,298 765,300
2018/03/28 2,240 2,324 2,240 2,313 560,600
2018/03/27 2,294 2,337 2,290 2,314 993,900
2018/03/26 2,198 2,276 2,181 2,274 921,700
2018/03/23 2,229 2,242 2,155 2,233 1,258,300
2018/03/22 2,200 2,291 2,200 2,286 1,336,000
2018/03/20 2,197 2,210 2,171 2,204 1,139,800
2018/03/19 2,143 2,198 2,141 2,169 1,525,800
2018/03/16 2,074 2,141 2,074 2,140 1,709,800
2018/03/15 2,067 2,073 2,036 2,050 946,100
2018/03/14 2,065 2,125 2,065 2,087 970,300
2018/03/13 2,083 2,099 2,044 2,072 1,757,700
2018/03/12 2,200 2,206 2,071 2,079 1,699,700
2018/03/09 2,250 2,255 2,146 2,164 1,617,100
2018/03/08 2,272 2,277 2,225 2,232 385,700
2018/03/07 2,270 2,294 2,256 2,258 536,500
2018/03/06 2,261 2,291 2,261 2,281 551,400
2018/03/05 2,259 2,273 2,230 2,243 658,200
2018/03/02 2,234 2,279 2,227 2,260 907,500
2018/03/01 2,284 2,290 2,265 2,283 571,600
2018/02/28 2,291 2,323 2,287 2,297 651,600
2018/02/27 2,334 2,335 2,288 2,296 767,100
2018/02/26 2,320 2,335 2,316 2,324 707,400
2018/02/23 2,337 2,337 2,301 2,311 591,300
2018/02/22 2,299 2,301 2,271 2,300 471,600
2018/02/21 2,291 2,306 2,269 2,290 750,100
2018/02/20 2,345 2,345 2,295 2,300 643,300
2018/02/19 2,350 2,370 2,324 2,343 932,200
2018/02/16 2,288 2,333 2,251 2,324 1,189,600
2018/02/15 2,214 2,264 2,192 2,250 731,100
2018/02/14 2,230 2,249 2,176 2,194 889,600
2018/02/13 2,318 2,327 2,217 2,227 1,338,000
2018/02/09 2,150 2,253 2,150 2,252 1,531,000
2018/02/08 2,290 2,314 2,243 2,248 1,294,300
2018/02/07 2,410 2,417 2,266 2,272 2,394,900
2018/02/06 2,252 2,339 2,191 2,260 3,420,900
2018/02/05 2,519 2,551 2,425 2,428 4,161,700
2018/02/02 2,630 2,675 2,555 2,651 2,828,300
2018/02/01 2,508 2,635 2,505 2,616 3,394,400
2018/01/31 2,433 2,550 2,432 2,530 3,466,100
2018/01/30 2,400 2,467 2,378 2,433 13,068,300
2018/01/29 2,442 2,462 2,419 2,419 1,682,800
2018/01/26 2,426 2,446 2,406 2,430 1,651,900
2018/01/25 2,360 2,419 2,356 2,404 1,758,000
2018/01/24 2,412 2,421 2,371 2,397 2,155,900
2018/01/23 2,431 2,456 2,419 2,420 1,677,500
2018/01/22 2,431 2,461 2,412 2,425 2,255,200
2018/01/19 2,439 2,470 2,411 2,469 1,501,100
2018/01/18 2,480 2,500 2,395 2,410 2,228,700
2018/01/17 2,485 2,510 2,452 2,464 2,066,500
2018/01/16 2,498 2,499 2,475 2,495 2,484,200
2018/01/15 2,496 2,500 2,438 2,466 2,856,900
2018/01/12 2,394 2,460 2,375 2,460 3,649,800
2018/01/11 2,282 2,366 2,282 2,363 2,234,400
2018/01/10 2,334 2,347 2,293 2,304 2,124,200
2018/01/09 2,350 2,358 2,331 2,336 1,862,500
2018/01/05 2,344 2,344 2,300 2,340 1,966,100
2018/01/04 2,337 2,349 2,296 2,330 2,592,200

このページの先頭へ