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
2019/12/30 2,510 2,513 2,460 2,460 990,500
2019/12/27 2,531 2,546 2,518 2,528 617,800
2019/12/26 2,509 2,535 2,508 2,534 670,000
2019/12/25 2,512 2,532 2,492 2,522 804,500
2019/12/24 2,526 2,528 2,508 2,521 828,200
2019/12/23 2,568 2,568 2,513 2,535 819,200
2019/12/20 2,542 2,578 2,533 2,578 1,353,900
2019/12/19 2,530 2,538 2,516 2,523 561,300
2019/12/18 2,566 2,587 2,543 2,543 696,300
2019/12/17 2,550 2,550 2,529 2,543 570,100
2019/12/16 2,563 2,569 2,538 2,541 458,000
2019/12/13 2,610 2,615 2,569 2,576 614,400
2019/12/12 2,569 2,597 2,566 2,581 629,200
2019/12/11 2,570 2,570 2,542 2,557 671,000
2019/12/10 2,610 2,622 2,588 2,589 515,100
2019/12/09 2,624 2,637 2,606 2,637 512,000
2019/12/06 2,609 2,611 2,590 2,599 375,100
2019/12/05 2,620 2,620 2,586 2,610 340,700
2019/12/04 2,558 2,614 2,556 2,610 655,000
2019/12/03 2,600 2,603 2,574 2,584 602,500
2019/12/02 2,632 2,660 2,628 2,633 453,600
2019/11/29 2,648 2,662 2,615 2,626 484,900
2019/11/28 2,677 2,677 2,639 2,644 397,300
2019/11/27 2,697 2,700 2,678 2,683 334,000
2019/11/26 2,709 2,713 2,667 2,667 1,228,100
2019/11/25 2,711 2,733 2,699 2,709 475,600
2019/11/22 2,670 2,701 2,660 2,683 537,800
2019/11/21 2,684 2,701 2,659 2,690 544,800
2019/11/20 2,734 2,746 2,692 2,712 666,900
2019/11/19 2,750 2,771 2,740 2,753 610,500
2019/11/18 2,720 2,727 2,690 2,707 387,600
2019/11/15 2,720 2,749 2,707 2,728 641,300
2019/11/14 2,679 2,710 2,667 2,698 707,600
2019/11/13 2,722 2,729 2,704 2,717 487,000
2019/11/12 2,671 2,724 2,668 2,724 668,100
2019/11/11 2,661 2,677 2,638 2,665 592,500
2019/11/08 2,701 2,701 2,637 2,666 742,900
2019/11/07 2,709 2,720 2,648 2,664 698,000
2019/11/06 2,690 2,714 2,663 2,700 557,200
2019/11/05 2,730 2,731 2,657 2,671 910,400
2019/11/01 2,800 2,809 2,688 2,702 1,263,200
2019/10/31 2,714 2,743 2,682 2,689 1,152,100
2019/10/30 2,636 2,674 2,627 2,671 2,356,900
2019/10/29 2,630 2,636 2,598 2,603 594,500
2019/10/28 2,620 2,641 2,605 2,618 516,500
2019/10/25 2,664 2,666 2,607 2,623 1,302,800
2019/10/24 2,599 2,619 2,578 2,584 1,028,100
2019/10/23 2,631 2,642 2,512 2,557 1,462,700
2019/10/21 2,633 2,658 2,629 2,641 359,100
2019/10/18 2,673 2,675 2,604 2,612 682,600
2019/10/17 2,686 2,714 2,647 2,656 597,100
2019/10/16 2,696 2,714 2,674 2,696 410,500
2019/10/15 2,701 2,712 2,665 2,672 559,000
2019/10/11 2,672 2,672 2,635 2,663 435,100
2019/10/10 2,672 2,687 2,629 2,664 550,800
2019/10/09 2,648 2,664 2,633 2,651 628,100
2019/10/08 2,681 2,686 2,657 2,668 561,700
2019/10/07 2,641 2,660 2,636 2,651 429,000
2019/10/04 2,616 2,638 2,597 2,637 804,200
2019/10/03 2,630 2,643 2,605 2,631 790,800
2019/10/02 2,694 2,717 2,681 2,697 608,900
2019/10/01 2,680 2,712 2,664 2,699 623,400
2019/09/30 2,680 2,694 2,636 2,645 733,200
2019/09/27 2,707 2,727 2,665 2,690 694,000
2019/09/26 2,790 2,791 2,698 2,706 1,205,600
2019/09/25 2,729 2,771 2,725 2,760 697,000
2019/09/24 2,681 2,738 2,680 2,722 991,700
2019/09/20 2,715 2,722 2,684 2,702 1,668,000
2019/09/19 2,736 2,756 2,720 2,751 1,004,100
2019/09/18 2,701 2,734 2,685 2,726 898,300
2019/09/17 2,715 2,748 2,708 2,729 1,075,100
2019/09/13 2,713 2,772 2,700 2,730 1,914,000
2019/09/12 2,899 2,899 2,840 2,843 680,400
2019/09/11 2,836 2,895 2,825 2,874 504,300
2019/09/10 2,829 2,833 2,784 2,821 567,300
2019/09/09 2,812 2,860 2,812 2,848 327,600
2019/09/06 2,888 2,888 2,808 2,812 421,900
2019/09/05 2,855 2,892 2,849 2,871 527,600
2019/09/04 2,805 2,831 2,799 2,817 310,000
2019/09/03 2,789 2,838 2,782 2,823 201,000
2019/09/02 2,806 2,827 2,779 2,794 352,300
2019/08/30 2,840 2,857 2,820 2,843 594,600
2019/08/29 2,786 2,817 2,775 2,810 383,800
2019/08/28 2,757 2,794 2,757 2,784 301,500
2019/08/27 2,775 2,792 2,757 2,763 400,200
2019/08/26 2,705 2,744 2,705 2,735 548,900
2019/08/23 2,787 2,788 2,761 2,773 291,200
2019/08/22 2,750 2,788 2,746 2,787 461,600
2019/08/21 2,732 2,749 2,717 2,743 432,100
2019/08/20 2,708 2,739 2,700 2,738 617,400
2019/08/19 2,723 2,723 2,638 2,679 541,700
2019/08/16 2,700 2,742 2,683 2,701 510,900
2019/08/15 2,687 2,723 2,665 2,701 378,000
2019/08/14 2,745 2,747 2,693 2,737 551,200
2019/08/13 2,690 2,720 2,688 2,712 651,900
2019/08/09 2,722 2,735 2,696 2,710 486,000
2019/08/08 2,734 2,741 2,678 2,710 479,200
2019/08/07 2,711 2,738 2,676 2,727 596,400
2019/08/06 2,657 2,693 2,653 2,688 703,500
2019/08/05 2,710 2,742 2,673 2,717 1,037,500
2019/08/02 2,692 2,764 2,633 2,710 1,085,700
2019/08/01 2,800 2,838 2,716 2,740 1,745,800
2019/07/31 2,938 2,944 2,866 2,887 1,331,600
2019/07/30 3,035 3,045 2,998 3,025 488,900
2019/07/29 3,050 3,070 3,040 3,070 235,700
2019/07/26 3,005 3,030 3,000 3,030 247,600
2019/07/25 3,015 3,035 3,000 3,010 295,800
2019/07/24 3,065 3,065 3,020 3,040 262,100
2019/07/23 3,030 3,060 3,010 3,060 195,200
2019/07/22 3,045 3,055 3,005 3,015 197,600
2019/07/19 2,991 3,060 2,987 3,055 510,000
2019/07/18 3,015 3,050 2,975 2,988 671,100
2019/07/17 2,996 3,050 2,996 3,045 387,000
2019/07/16 3,010 3,015 2,976 3,005 525,100
2019/07/12 3,020 3,025 3,000 3,010 326,800
2019/07/11 3,000 3,050 3,000 3,020 473,200
2019/07/10 2,950 3,020 2,933 3,010 479,200
2019/07/09 2,999 3,040 2,971 2,972 529,100
2019/07/08 3,050 3,060 3,000 3,015 337,200
2019/07/05 3,050 3,080 3,050 3,075 296,600
2019/07/04 3,050 3,060 3,030 3,050 322,600
2019/07/03 3,040 3,070 3,030 3,055 279,000
2019/07/02 3,070 3,095 3,040 3,070 336,100
2019/07/01 3,050 3,100 3,020 3,100 431,400
2019/06/28 3,025 3,060 3,005 3,055 570,900
2019/06/27 3,010 3,040 2,987 3,025 426,800
2019/06/26 3,080 3,095 2,999 3,010 463,800
2019/06/25 3,065 3,115 3,065 3,100 426,800
2019/06/24 3,060 3,090 3,060 3,070 250,100
2019/06/21 3,135 3,140 3,090 3,095 650,700
2019/06/20 3,185 3,185 3,130 3,135 371,900
2019/06/19 3,175 3,190 3,155 3,185 363,100
2019/06/18 3,145 3,190 3,135 3,140 438,500
2019/06/17 3,110 3,180 3,085 3,145 514,100
2019/06/14 3,170 3,170 3,120 3,150 467,400
2019/06/13 3,140 3,175 3,110 3,150 669,800
2019/06/12 3,050 3,130 3,045 3,115 632,400
2019/06/11 3,050 3,055 3,015 3,050 320,400
2019/06/10 3,050 3,055 3,015 3,050 409,000
2019/06/07 3,015 3,045 3,005 3,030 438,200
2019/06/06 2,987 3,035 2,977 3,010 554,400
2019/06/05 2,980 3,045 2,980 3,030 724,000
2019/06/04 2,993 2,999 2,916 2,921 740,300
2019/06/03 2,958 3,040 2,940 3,040 828,400
2019/05/31 2,880 2,957 2,871 2,941 858,900
2019/05/30 2,913 2,921 2,882 2,900 637,800
2019/05/29 2,882 2,925 2,860 2,913 683,600
2019/05/28 2,907 2,940 2,893 2,932 4,830,000
2019/05/27 2,879 2,907 2,861 2,895 712,500
2019/05/24 2,904 2,945 2,892 2,904 792,900
2019/05/23 2,853 2,940 2,852 2,896 1,172,200
2019/05/22 2,966 2,979 2,901 2,906 1,238,600
2019/05/21 3,075 3,120 3,030 3,035 882,600
2019/05/20 3,110 3,120 3,070 3,100 797,900
2019/05/17 3,040 3,065 3,030 3,040 656,000
2019/05/16 2,970 2,991 2,918 2,987 725,100
2019/05/15 2,910 2,976 2,907 2,975 889,900
2019/05/14 2,831 2,927 2,823 2,916 1,206,400
2019/05/13 2,842 2,865 2,826 2,857 460,200
2019/05/10 2,852 2,907 2,846 2,853 998,500
2019/05/09 2,944 2,947 2,866 2,869 1,062,100
2019/05/08 2,980 2,980 2,893 2,911 722,800
2019/05/07 2,983 3,005 2,938 2,950 1,241,200
2019/04/26 3,105 3,120 2,935 2,975 1,484,300
2019/04/25 3,060 3,105 3,060 3,095 610,400
2019/04/24 3,045 3,070 3,030 3,055 867,400
2019/04/23 2,981 3,025 2,981 3,000 514,300
2019/04/22 2,992 3,010 2,965 2,980 699,000
2019/04/19 3,080 3,080 2,970 2,991 1,303,400
2019/04/18 3,170 3,175 3,100 3,110 674,700
2019/04/17 3,200 3,215 3,160 3,180 575,500
2019/04/16 3,210 3,225 3,185 3,200 329,000
2019/04/15 3,215 3,225 3,185 3,200 423,000
2019/04/12 3,200 3,210 3,175 3,180 490,300
2019/04/11 3,145 3,190 3,140 3,175 451,700
2019/04/10 3,140 3,195 3,125 3,175 512,000
2019/04/09 3,190 3,205 3,160 3,185 481,700
2019/04/08 3,175 3,200 3,145 3,180 480,300
2019/04/05 3,210 3,230 3,165 3,175 514,100
2019/04/04 3,250 3,275 3,215 3,230 405,000
2019/04/03 3,230 3,275 3,190 3,270 501,500
2019/04/02 3,260 3,270 3,215 3,240 511,300
2019/04/01 3,235 3,265 3,205 3,220 573,800
2019/03/29 3,210 3,260 3,195 3,225 667,800
2019/03/28 3,210 3,220 3,160 3,215 736,600
2019/03/27 3,240 3,275 3,225 3,255 623,400
2019/03/26 3,220 3,300 3,215 3,270 956,700
2019/03/25 3,195 3,210 3,135 3,170 778,200
2019/03/22 3,235 3,250 3,210 3,230 484,900
2019/03/20 3,245 3,265 3,215 3,235 752,100
2019/03/19 3,220 3,230 3,195 3,215 539,900
2019/03/18 3,190 3,205 3,150 3,180 702,900
2019/03/15 3,230 3,250 3,205 3,215 748,100
2019/03/14 3,200 3,220 3,170 3,180 818,100
2019/03/13 3,240 3,290 3,155 3,220 934,700
2019/03/12 3,270 3,290 3,230 3,255 693,400
2019/03/11 3,215 3,255 3,205 3,240 470,600
2019/03/08 3,240 3,285 3,215 3,220 733,000
2019/03/07 3,200 3,300 3,190 3,265 525,900
2019/03/06 3,270 3,275 3,235 3,240 349,900
2019/03/05 3,280 3,315 3,260 3,285 548,000
2019/03/04 3,280 3,300 3,260 3,280 473,700
2019/03/01 3,260 3,290 3,240 3,270 537,800
2019/02/28 3,265 3,270 3,240 3,260 612,500
2019/02/27 3,250 3,265 3,205 3,250 547,800
2019/02/26 3,220 3,265 3,215 3,255 708,400
2019/02/25 3,160 3,220 3,160 3,210 773,900
2019/02/22 3,135 3,190 3,130 3,160 469,100
2019/02/21 3,170 3,190 3,100 3,165 548,800
2019/02/20 3,170 3,200 3,145 3,185 769,000
2019/02/19 3,075 3,145 3,030 3,145 729,500
2019/02/18 3,085 3,105 3,055 3,080 560,100
2019/02/15 3,020 3,065 2,998 3,055 784,300
2019/02/14 2,957 3,005 2,935 3,005 770,400
2019/02/13 3,010 3,015 2,973 2,977 524,000
2019/02/12 2,980 3,020 2,948 3,010 497,400
2019/02/08 2,932 2,968 2,912 2,958 405,800
2019/02/07 2,983 2,987 2,940 2,982 454,000
2019/02/06 3,020 3,040 2,998 3,010 365,100
2019/02/05 3,020 3,040 2,985 3,030 489,700
2019/02/04 3,000 3,030 2,950 2,992 1,145,800
2019/02/01 2,917 2,982 2,901 2,959 1,039,700
2019/01/31 2,949 2,963 2,908 2,917 738,200
2019/01/30 2,899 2,909 2,878 2,899 881,200
2019/01/29 2,871 2,920 2,869 2,907 791,200
2019/01/28 2,854 2,897 2,828 2,874 558,400
2019/01/25 2,925 2,958 2,896 2,901 1,192,500
2019/01/24 2,972 2,997 2,927 2,985 512,800
2019/01/23 2,990 3,015 2,975 2,992 398,300
2019/01/22 3,010 3,035 2,990 3,000 451,000
2019/01/21 3,095 3,095 2,827 3,005 1,174,000
2019/01/18 3,100 3,110 3,045 3,075 769,900
2019/01/17 3,070 3,090 3,030 3,060 575,600
2019/01/16 3,020 3,070 2,971 3,065 1,094,300
2019/01/15 2,960 3,040 2,951 3,005 1,129,800
2019/01/11 3,030 3,030 2,958 2,998 911,100
2019/01/10 2,961 3,030 2,948 3,030 848,700
2019/01/09 2,901 2,989 2,901 2,989 778,100
2019/01/08 2,922 2,969 2,862 2,894 1,033,100
2019/01/07 2,991 3,040 2,929 2,953 1,299,700
2019/01/04 2,854 2,938 2,850 2,930 1,017,600

このページの先頭へ