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
2021/12/30 2,669 2,712 2,644 2,693 724,700
2021/12/29 2,681 2,693 2,671 2,684 470,700
2021/12/28 2,677 2,705 2,668 2,683 583,700
2021/12/27 2,683 2,687 2,655 2,664 381,900
2021/12/24 2,705 2,714 2,674 2,677 322,600
2021/12/23 2,680 2,704 2,675 2,697 377,300
2021/12/22 2,686 2,720 2,685 2,695 713,800
2021/12/21 2,698 2,717 2,669 2,707 1,629,700
2021/12/20 2,636 2,658 2,605 2,616 882,100
2021/12/17 2,657 2,667 2,595 2,611 1,495,900
2021/12/16 2,699 2,699 2,647 2,677 869,300
2021/12/15 2,612 2,663 2,610 2,659 854,200
2021/12/14 2,620 2,645 2,596 2,609 742,400
2021/12/13 2,635 2,680 2,605 2,616 723,300
2021/12/10 2,611 2,612 2,557 2,604 817,100
2021/12/09 2,538 2,625 2,535 2,602 998,800
2021/12/08 2,550 2,561 2,508 2,522 947,000
2021/12/07 2,507 2,552 2,487 2,541 1,065,600
2021/12/06 2,572 2,600 2,521 2,526 694,800
2021/12/03 2,505 2,568 2,468 2,554 778,400
2021/12/02 2,481 2,540 2,470 2,520 1,099,800
2021/12/01 2,504 2,538 2,482 2,505 942,600
2021/11/30 2,563 2,599 2,495 2,510 2,409,000
2021/11/29 2,520 2,610 2,512 2,592 1,342,500
2021/11/26 2,546 2,548 2,524 2,544 762,400
2021/11/25 2,561 2,567 2,542 2,561 789,800
2021/11/24 2,617 2,617 2,554 2,560 992,200
2021/11/22 2,653 2,687 2,644 2,654 551,700
2021/11/19 2,625 2,660 2,608 2,653 876,400
2021/11/18 2,603 2,642 2,588 2,614 654,400
2021/11/17 2,670 2,678 2,650 2,650 586,100
2021/11/16 2,705 2,707 2,645 2,670 771,200
2021/11/15 2,691 2,724 2,690 2,704 768,500
2021/11/12 2,649 2,679 2,640 2,675 879,800
2021/11/11 2,667 2,682 2,609 2,618 613,600
2021/11/10 2,649 2,664 2,622 2,663 797,400
2021/11/09 2,683 2,691 2,650 2,654 565,300
2021/11/08 2,703 2,731 2,664 2,671 948,300
2021/11/05 2,713 2,756 2,693 2,736 1,104,400
2021/11/04 2,800 2,801 2,727 2,759 1,316,500
2021/11/02 2,797 2,820 2,742 2,768 1,274,000
2021/11/01 2,900 2,968 2,782 2,819 2,036,300
2021/10/29 2,877 2,885 2,804 2,850 1,352,800
2021/10/28 2,891 2,914 2,868 2,900 877,500
2021/10/27 2,920 2,927 2,881 2,899 1,069,900
2021/10/26 2,865 2,874 2,845 2,870 527,700
2021/10/25 2,819 2,873 2,819 2,845 749,900
2021/10/22 2,850 2,875 2,840 2,850 747,500
2021/10/21 2,895 2,907 2,860 2,869 974,200
2021/10/20 3,040 3,040 2,871 2,901 2,333,100
2021/10/19 3,020 3,085 3,020 3,070 500,900
2021/10/18 3,050 3,065 2,947 2,969 555,200
2021/10/15 3,005 3,040 2,968 3,035 469,100
2021/10/14 2,944 2,992 2,929 2,990 500,800
2021/10/13 2,881 2,970 2,878 2,948 628,700
2021/10/12 2,932 2,932 2,900 2,908 527,000
2021/10/11 2,874 2,954 2,854 2,951 531,500
2021/10/08 2,931 2,952 2,886 2,889 558,800
2021/10/07 2,956 2,981 2,906 2,910 697,600
2021/10/06 2,988 3,020 2,940 2,943 935,400
2021/10/05 2,972 3,015 2,948 2,952 925,200
2021/10/04 3,130 3,130 2,991 2,996 881,100
2021/10/01 3,150 3,165 3,085 3,105 940,800
2021/09/30 3,155 3,200 3,130 3,180 761,700
2021/09/29 3,180 3,195 3,120 3,155 842,800
2021/09/28 3,305 3,320 3,190 3,230 1,012,000
2021/09/27 3,395 3,395 3,290 3,330 846,600
2021/09/24 3,430 3,440 3,350 3,400 704,900
2021/09/22 3,395 3,395 3,320 3,340 755,800
2021/09/21 3,330 3,405 3,310 3,385 992,500
2021/09/17 3,350 3,425 3,325 3,420 1,691,600
2021/09/16 3,295 3,340 3,285 3,330 758,100
2021/09/15 3,185 3,275 3,175 3,275 805,900
2021/09/14 3,170 3,215 3,160 3,210 789,000
2021/09/13 3,120 3,215 3,105 3,195 1,025,800
2021/09/10 3,070 3,070 3,005 3,050 1,253,700
2021/09/09 3,130 3,140 3,095 3,100 608,500
2021/09/08 3,160 3,175 3,135 3,160 689,200
2021/09/07 3,100 3,175 3,085 3,160 1,246,900
2021/09/06 3,060 3,075 3,040 3,050 507,100
2021/09/03 3,055 3,090 3,020 3,045 958,600
2021/09/02 3,040 3,105 3,035 3,080 979,300
2021/09/01 3,010 3,060 3,000 3,045 757,100
2021/08/31 2,996 3,015 2,938 2,992 1,106,200
2021/08/30 2,979 3,020 2,906 2,986 3,278,900
2021/08/27 3,000 3,020 2,957 2,957 1,162,700
2021/08/26 3,025 3,040 2,970 3,020 798,300
2021/08/25 3,100 3,110 3,035 3,050 614,900
2021/08/24 3,080 3,110 3,075 3,090 758,100
2021/08/23 3,070 3,105 3,050 3,050 550,800
2021/08/20 3,045 3,110 3,030 3,035 726,300
2021/08/19 3,065 3,075 3,030 3,040 509,300
2021/08/18 3,110 3,110 3,030 3,080 571,000
2021/08/17 3,080 3,085 3,055 3,055 581,600
2021/08/16 3,100 3,125 3,025 3,040 711,500
2021/08/13 3,075 3,120 3,055 3,110 954,400
2021/08/12 3,080 3,080 3,030 3,040 482,500
2021/08/11 3,060 3,080 3,010 3,030 636,200
2021/08/10 3,005 3,080 3,000 3,060 938,800
2021/08/06 3,035 3,055 3,010 3,030 406,300
2021/08/05 3,050 3,080 3,030 3,065 725,800
2021/08/04 2,989 3,050 2,975 3,015 644,600
2021/08/03 2,975 3,015 2,959 2,996 680,100
2021/08/02 3,050 3,065 2,960 3,015 847,000
2021/07/30 2,960 3,010 2,922 2,938 1,118,100
2021/07/29 3,020 3,040 2,960 2,982 645,000
2021/07/28 2,996 3,020 2,966 2,981 870,000
2021/07/27 3,040 3,045 2,986 2,999 590,600
2021/07/26 3,050 3,055 3,015 3,025 647,700
2021/07/21 2,946 3,010 2,941 2,971 669,700
2021/07/20 2,990 2,991 2,914 2,919 996,700
2021/07/19 2,904 2,948 2,889 2,940 556,700
2021/07/16 2,926 2,986 2,918 2,943 647,500
2021/07/15 2,966 2,989 2,937 2,937 596,900
2021/07/14 2,979 2,984 2,951 2,954 874,800
2021/07/13 2,976 3,000 2,935 2,949 844,600
2021/07/12 2,975 3,030 2,950 3,015 1,327,400
2021/07/09 2,891 2,915 2,847 2,889 1,165,900
2021/07/08 2,955 2,978 2,934 2,935 864,800
2021/07/07 2,900 2,975 2,888 2,973 1,102,900
2021/07/06 2,925 2,925 2,888 2,900 428,700
2021/07/05 2,914 2,914 2,882 2,911 567,000
2021/07/02 2,951 2,965 2,915 2,936 798,600
2021/07/01 2,905 2,908 2,868 2,901 595,400
2021/06/30 2,930 2,941 2,903 2,913 964,200
2021/06/29 2,899 2,925 2,882 2,905 1,217,200
2021/06/28 2,890 2,909 2,871 2,906 725,500
2021/06/25 2,891 2,920 2,875 2,894 1,263,400
2021/06/24 2,788 2,851 2,779 2,841 645,500
2021/06/23 2,862 2,866 2,809 2,811 958,400
2021/06/22 2,816 2,864 2,806 2,861 1,245,200
2021/06/21 2,801 2,807 2,732 2,743 966,300
2021/06/18 2,834 2,853 2,780 2,821 2,440,300
2021/06/17 2,820 2,833 2,767 2,791 1,265,500
2021/06/16 2,781 2,809 2,761 2,782 1,208,600
2021/06/15 2,731 2,790 2,722 2,781 1,117,400
2021/06/14 2,741 2,762 2,683 2,733 1,349,700
2021/06/11 2,676 2,747 2,672 2,734 2,532,200
2021/06/10 2,600 2,635 2,596 2,626 971,800
2021/06/09 2,650 2,664 2,595 2,600 1,865,000
2021/06/08 2,526 2,581 2,516 2,581 1,041,200
2021/06/07 2,493 2,526 2,464 2,519 1,028,800
2021/06/04 2,509 2,539 2,481 2,506 1,398,700
2021/06/03 2,449 2,509 2,448 2,459 1,418,900
2021/06/02 2,489 2,489 2,390 2,418 1,651,500
2021/06/01 2,469 2,493 2,454 2,480 869,800
2021/05/31 2,439 2,466 2,427 2,446 570,000
2021/05/28 2,455 2,473 2,432 2,437 1,012,200
2021/05/27 2,385 2,440 2,369 2,440 3,071,700
2021/05/26 2,381 2,395 2,369 2,377 934,300
2021/05/25 2,412 2,414 2,368 2,387 888,100
2021/05/24 2,362 2,429 2,360 2,414 943,400
2021/05/21 2,405 2,426 2,364 2,389 1,806,000
2021/05/20 2,450 2,469 2,416 2,416 759,500
2021/05/19 2,390 2,452 2,381 2,448 1,061,400
2021/05/18 2,400 2,434 2,392 2,403 1,028,200
2021/05/17 2,425 2,445 2,408 2,416 700,300
2021/05/14 2,375 2,453 2,373 2,445 985,700
2021/05/13 2,410 2,419 2,342 2,345 976,500
2021/05/12 2,440 2,480 2,421 2,442 1,143,700
2021/05/11 2,482 2,501 2,430 2,433 1,133,600
2021/05/10 2,453 2,518 2,444 2,504 1,115,500
2021/05/07 2,482 2,488 2,443 2,454 988,200
2021/05/06 2,485 2,529 2,446 2,474 1,623,700
2021/04/30 2,451 2,505 2,439 2,484 1,530,000
2021/04/28 2,450 2,457 2,412 2,425 1,476,400
2021/04/27 2,500 2,504 2,452 2,471 1,401,500
2021/04/26 2,634 2,639 2,514 2,517 1,502,100
2021/04/23 2,577 2,634 2,575 2,634 1,218,900
2021/04/22 2,549 2,597 2,531 2,577 1,028,200
2021/04/21 2,526 2,559 2,513 2,549 1,098,600
2021/04/20 2,564 2,642 2,546 2,565 1,844,600
2021/04/19 2,504 2,581 2,497 2,575 1,205,200
2021/04/16 2,481 2,522 2,463 2,502 988,000
2021/04/15 2,454 2,554 2,443 2,463 1,093,200
2021/04/14 2,490 2,505 2,447 2,454 776,100
2021/04/13 2,499 2,528 2,478 2,478 789,100
2021/04/12 2,525 2,530 2,500 2,505 721,800
2021/04/09 2,548 2,559 2,497 2,509 1,103,200
2021/04/08 2,534 2,566 2,527 2,557 1,379,600
2021/04/07 2,487 2,546 2,468 2,542 1,387,700
2021/04/06 2,527 2,527 2,466 2,474 833,100
2021/04/05 2,537 2,537 2,500 2,514 605,900
2021/04/02 2,550 2,558 2,529 2,542 478,700
2021/04/01 2,553 2,590 2,522 2,525 607,500
2021/03/31 2,505 2,580 2,494 2,537 1,188,400
2021/03/30 2,630 2,630 2,525 2,542 1,105,000
2021/03/29 2,605 2,637 2,577 2,619 1,525,400
2021/03/26 2,547 2,565 2,525 2,555 1,392,300
2021/03/25 2,535 2,555 2,508 2,554 805,000
2021/03/24 2,541 2,569 2,522 2,537 1,124,800
2021/03/23 2,548 2,585 2,514 2,522 1,005,200
2021/03/22 2,520 2,550 2,501 2,539 870,900
2021/03/19 2,574 2,578 2,512 2,542 2,978,800
2021/03/18 2,500 2,581 2,480 2,580 2,031,000
2021/03/17 2,471 2,498 2,456 2,485 860,200
2021/03/16 2,455 2,474 2,430 2,471 1,220,800
2021/03/15 2,497 2,497 2,432 2,443 1,122,700
2021/03/12 2,448 2,499 2,435 2,493 1,058,200
2021/03/11 2,415 2,450 2,379 2,447 1,045,000
2021/03/10 2,446 2,483 2,421 2,442 1,131,600
2021/03/09 2,406 2,447 2,386 2,437 1,228,400
2021/03/08 2,479 2,484 2,388 2,402 1,287,500
2021/03/05 2,439 2,458 2,405 2,458 1,095,200
2021/03/04 2,423 2,458 2,409 2,451 987,500
2021/03/03 2,492 2,494 2,403 2,464 1,560,800
2021/03/02 2,501 2,517 2,458 2,482 1,007,000
2021/03/01 2,488 2,548 2,474 2,516 807,400
2021/02/26 2,509 2,529 2,445 2,448 1,729,200
2021/02/25 2,540 2,558 2,524 2,529 1,341,900
2021/02/24 2,559 2,595 2,501 2,516 2,206,500
2021/02/22 2,664 2,666 2,602 2,655 1,243,200
2021/02/19 2,633 2,685 2,585 2,685 1,445,400
2021/02/18 2,638 2,668 2,630 2,644 1,531,000
2021/02/17 2,625 2,633 2,578 2,596 1,288,300
2021/02/16 2,684 2,712 2,638 2,656 1,328,400
2021/02/15 2,660 2,669 2,633 2,661 982,200
2021/02/12 2,656 2,659 2,612 2,639 828,500
2021/02/10 2,633 2,644 2,604 2,634 759,200
2021/02/09 2,576 2,635 2,573 2,634 1,534,700
2021/02/08 2,556 2,578 2,523 2,572 1,216,400
2021/02/05 2,607 2,610 2,551 2,556 976,100
2021/02/04 2,609 2,634 2,556 2,584 1,154,600
2021/02/03 2,621 2,621 2,532 2,600 1,717,000
2021/02/02 2,640 2,702 2,582 2,603 1,550,800
2021/02/01 2,541 2,638 2,490 2,602 2,435,100
2021/01/29 2,759 2,825 2,690 2,691 1,725,600
2021/01/28 2,730 2,789 2,723 2,739 4,211,500
2021/01/27 2,802 2,836 2,767 2,814 1,393,700
2021/01/26 2,775 2,810 2,731 2,802 1,078,400
2021/01/25 2,803 2,826 2,751 2,775 1,084,200
2021/01/22 2,772 2,831 2,761 2,804 1,309,600
2021/01/21 2,848 2,858 2,793 2,837 1,215,700
2021/01/20 2,927 2,929 2,791 2,811 1,602,400
2021/01/19 2,941 2,966 2,895 2,958 920,200
2021/01/18 2,896 2,943 2,866 2,940 738,500
2021/01/15 3,010 3,030 2,903 2,906 1,148,600
2021/01/14 2,945 3,055 2,943 3,005 1,424,300
2021/01/13 2,855 2,952 2,834 2,945 1,038,800
2021/01/12 2,979 2,979 2,851 2,877 1,289,200
2021/01/08 2,951 2,985 2,905 2,969 1,061,900
2021/01/07 2,870 2,988 2,861 2,978 1,559,400
2021/01/06 2,817 2,879 2,810 2,820 1,040,000
2021/01/05 2,871 2,881 2,813 2,844 856,400
2021/01/04 2,851 2,882 2,808 2,882 713,000

このページの先頭へ