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
2022/12/30 1,831 1,850 1,828 1,830 1,063,900
2022/12/29 1,823 1,838 1,805 1,837 834,900
2022/12/28 1,869 1,872 1,816 1,825 1,259,300
2022/12/27 1,885 1,896 1,865 1,873 1,512,000
2022/12/26 1,935 1,951 1,874 1,875 1,182,000
2022/12/23 1,956 1,959 1,933 1,937 866,700
2022/12/22 1,976 1,976 1,954 1,963 733,400
2022/12/21 1,974 1,986 1,953 1,964 925,000
2022/12/20 2,026 2,043 1,954 1,974 1,445,300
2022/12/19 1,997 2,029 1,997 2,022 759,500
2022/12/16 2,020 2,024 2,006 2,019 975,100
2022/12/15 2,042 2,049 2,031 2,034 554,300
2022/12/14 2,055 2,065 2,036 2,044 529,200
2022/12/13 2,044 2,057 2,037 2,041 544,200
2022/12/12 2,038 2,049 2,025 2,025 554,600
2022/12/09 2,016 2,047 2,016 2,031 1,589,200
2022/12/08 2,051 2,052 2,030 2,039 786,400
2022/12/07 2,056 2,067 2,036 2,047 1,293,000
2022/12/06 2,087 2,092 2,076 2,077 889,000
2022/12/05 2,105 2,106 2,089 2,105 896,700
2022/12/02 2,096 2,106 2,075 2,101 1,102,000
2022/12/01 2,138 2,138 2,098 2,115 1,532,200
2022/11/30 2,088 2,130 2,086 2,130 3,506,400
2022/11/29 2,109 2,115 2,090 2,090 903,900
2022/11/28 2,119 2,133 2,107 2,120 838,900
2022/11/25 2,119 2,149 2,112 2,137 1,292,600
2022/11/24 2,100 2,115 2,090 2,101 1,455,000
2022/11/22 2,051 2,077 2,051 2,070 1,138,000
2022/11/21 2,056 2,072 2,044 2,044 959,100
2022/11/18 2,066 2,067 2,040 2,044 1,419,400
2022/11/17 2,063 2,085 2,052 2,060 1,058,200
2022/11/16 2,095 2,100 2,060 2,066 1,449,800
2022/11/15 2,084 2,088 2,059 2,085 967,900
2022/11/14 2,050 2,089 2,039 2,084 1,978,500
2022/11/11 2,008 2,033 1,994 2,027 1,660,700
2022/11/10 1,987 1,987 1,951 1,958 1,256,200
2022/11/09 1,995 2,022 1,987 2,007 1,460,700
2022/11/08 1,950 1,975 1,946 1,971 867,800
2022/11/07 1,923 1,951 1,916 1,942 1,175,400
2022/11/04 1,938 1,939 1,909 1,921 1,661,300
2022/11/02 2,010 2,010 1,963 1,967 1,449,400
2022/11/01 1,978 2,010 1,969 2,007 1,329,400
2022/10/31 2,001 2,006 1,942 1,972 2,273,800
2022/10/28 1,991 2,018 1,989 2,000 3,507,700
2022/10/27 2,028 2,030 1,996 2,001 1,125,700
2022/10/26 2,049 2,053 2,029 2,032 964,000
2022/10/25 2,030 2,037 2,022 2,024 860,100
2022/10/24 2,022 2,030 2,014 2,023 779,300
2022/10/21 1,999 2,014 1,994 2,011 874,600
2022/10/20 1,997 2,015 1,985 2,005 984,700
2022/10/19 2,011 2,022 2,009 2,010 891,500
2022/10/18 2,033 2,035 2,001 2,018 902,800
2022/10/17 2,003 2,017 1,990 2,002 787,800
2022/10/14 1,998 2,035 1,998 2,020 1,168,300
2022/10/13 1,974 1,983 1,960 1,976 1,154,600
2022/10/12 1,992 1,998 1,975 1,977 1,141,800
2022/10/11 2,021 2,038 1,995 1,999 1,294,100
2022/10/07 2,039 2,054 2,021 2,039 1,074,000
2022/10/06 2,055 2,069 2,050 2,056 1,014,200
2022/10/05 2,076 2,091 2,069 2,080 1,850,000
2022/10/04 2,031 2,054 2,029 2,052 1,560,300
2022/10/03 1,985 2,022 1,975 2,017 1,746,600
2022/09/30 1,972 1,989 1,972 1,980 1,640,600
2022/09/29 1,982 1,986 1,958 1,978 1,854,300
2022/09/28 1,984 2,005 1,981 2,002 2,067,500
2022/09/27 2,022 2,029 1,987 1,995 2,079,500
2022/09/26 2,051 2,059 2,014 2,018 2,852,300
2022/09/22 2,041 2,073 2,031 2,067 5,057,900
2022/09/21 2,059 2,065 2,038 2,047 2,431,500
2022/09/20 2,120 2,130 2,067 2,070 2,975,500
2022/09/16 2,142 2,149 2,136 2,136 7,742,500
2022/09/15 2,178 2,184 2,146 2,151 5,459,500
2022/09/14 2,185 2,214 2,175 2,203 2,968,900
2022/09/13 2,181 2,230 2,178 2,213 1,519,200
2022/09/12 2,198 2,212 2,173 2,187 1,909,800
2022/09/09 2,201 2,248 2,191 2,203 1,471,800
2022/09/08 2,215 2,244 2,189 2,210 1,587,100
2022/09/07 2,195 2,224 2,163 2,195 2,492,100
2022/09/06 2,271 2,288 2,243 2,243 559,200
2022/09/05 2,254 2,291 2,252 2,276 538,800
2022/09/02 2,286 2,292 2,243 2,280 640,700
2022/09/01 2,283 2,297 2,270 2,279 769,100
2022/08/31 2,313 2,332 2,307 2,319 1,259,800
2022/08/30 2,298 2,323 2,286 2,318 504,700
2022/08/29 2,280 2,294 2,270 2,283 711,700
2022/08/26 2,367 2,372 2,341 2,348 563,100
2022/08/25 2,330 2,356 2,321 2,355 570,100
2022/08/24 2,326 2,332 2,302 2,312 595,400
2022/08/23 2,355 2,370 2,329 2,342 697,500
2022/08/22 2,332 2,378 2,327 2,378 574,300
2022/08/19 2,358 2,366 2,340 2,343 618,200
2022/08/18 2,368 2,371 2,337 2,346 763,000
2022/08/17 2,350 2,396 2,345 2,392 804,500
2022/08/16 2,323 2,352 2,316 2,347 810,100
2022/08/15 2,311 2,316 2,293 2,303 690,500
2022/08/12 2,295 2,348 2,288 2,330 1,061,000
2022/08/10 2,280 2,318 2,271 2,296 546,300
2022/08/09 2,323 2,338 2,294 2,294 757,400
2022/08/08 2,338 2,354 2,333 2,339 623,700
2022/08/05 2,315 2,375 2,315 2,372 940,700
2022/08/04 2,330 2,331 2,292 2,304 843,400
2022/08/03 2,314 2,325 2,297 2,303 889,800
2022/08/02 2,320 2,341 2,274 2,310 1,718,400
2022/08/01 2,328 2,363 2,276 2,320 2,492,800
2022/07/29 2,560 2,570 2,514 2,528 1,101,800
2022/07/28 2,558 2,568 2,522 2,530 903,400
2022/07/27 2,562 2,595 2,544 2,548 613,600
2022/07/26 2,567 2,569 2,542 2,561 489,900
2022/07/25 2,596 2,599 2,566 2,584 415,100
2022/07/22 2,578 2,598 2,576 2,596 564,800
2022/07/21 2,530 2,578 2,529 2,569 541,300
2022/07/20 2,554 2,568 2,533 2,555 1,334,900
2022/07/19 2,500 2,504 2,466 2,486 696,100
2022/07/15 2,507 2,537 2,494 2,510 578,000
2022/07/14 2,483 2,490 2,453 2,484 722,400
2022/07/13 2,505 2,539 2,505 2,508 812,900
2022/07/12 2,500 2,510 2,470 2,483 907,900
2022/07/11 2,473 2,524 2,473 2,511 1,444,700
2022/07/08 2,414 2,472 2,413 2,423 1,512,200
2022/07/07 2,399 2,427 2,384 2,425 1,104,600
2022/07/06 2,323 2,397 2,312 2,391 1,200,200
2022/07/05 2,360 2,393 2,321 2,321 959,800
2022/07/04 2,330 2,359 2,318 2,359 1,218,000
2022/07/01 2,288 2,330 2,260 2,281 979,400
2022/06/30 2,301 2,325 2,279 2,289 1,442,600
2022/06/29 2,229 2,270 2,222 2,261 1,500,200
2022/06/28 2,204 2,255 2,193 2,253 963,300
2022/06/27 2,251 2,256 2,224 2,247 655,300
2022/06/24 2,225 2,248 2,208 2,241 855,100
2022/06/23 2,174 2,204 2,167 2,200 869,800
2022/06/22 2,180 2,202 2,168 2,176 673,500
2022/06/21 2,165 2,185 2,155 2,179 707,900
2022/06/20 2,192 2,192 2,142 2,149 884,500
2022/06/17 2,159 2,190 2,139 2,165 1,680,000
2022/06/16 2,248 2,263 2,202 2,212 1,114,300
2022/06/15 2,215 2,247 2,165 2,209 1,497,500
2022/06/14 2,183 2,194 2,155 2,163 839,000
2022/06/13 2,230 2,257 2,204 2,206 906,300
2022/06/10 2,275 2,303 2,265 2,275 1,230,000
2022/06/09 2,302 2,337 2,295 2,298 919,300
2022/06/08 2,296 2,351 2,289 2,332 1,023,400
2022/06/07 2,282 2,288 2,238 2,248 873,000
2022/06/06 2,310 2,315 2,280 2,282 602,200
2022/06/03 2,349 2,349 2,303 2,317 708,200
2022/06/02 2,378 2,378 2,317 2,341 831,400
2022/06/01 2,305 2,394 2,304 2,380 1,301,000
2022/05/31 2,250 2,321 2,210 2,321 4,959,300
2022/05/30 2,192 2,259 2,169 2,253 1,876,400
2022/05/27 2,193 2,199 2,144 2,167 1,059,700
2022/05/26 2,220 2,240 2,168 2,168 1,076,400
2022/05/25 2,230 2,238 2,181 2,209 922,800
2022/05/24 2,302 2,302 2,230 2,239 1,177,900
2022/05/23 2,329 2,337 2,281 2,295 832,100
2022/05/20 2,245 2,294 2,225 2,287 1,493,700
2022/05/19 2,237 2,257 2,221 2,244 1,157,500
2022/05/18 2,274 2,313 2,258 2,313 1,184,600
2022/05/17 2,326 2,327 2,262 2,277 1,178,700
2022/05/16 2,296 2,318 2,258 2,304 1,071,300
2022/05/13 2,341 2,358 2,280 2,293 1,815,100
2022/05/12 2,321 2,345 2,312 2,335 929,900
2022/05/11 2,326 2,377 2,319 2,334 963,300
2022/05/10 2,311 2,345 2,266 2,329 1,012,400
2022/05/09 2,334 2,359 2,309 2,342 805,400
2022/05/06 2,327 2,372 2,313 2,343 1,322,700
2022/05/02 2,292 2,410 2,288 2,345 1,633,100
2022/04/28 2,254 2,294 2,250 2,293 1,223,400
2022/04/27 2,217 2,239 2,190 2,230 1,579,200
2022/04/26 2,222 2,280 2,218 2,267 1,048,100
2022/04/25 2,178 2,226 2,140 2,219 989,300
2022/04/22 2,275 2,309 2,228 2,228 2,024,200
2022/04/21 2,129 2,169 2,117 2,158 1,079,000
2022/04/20 2,145 2,166 2,131 2,148 1,167,800
2022/04/19 2,122 2,135 2,098 2,111 613,800
2022/04/18 2,110 2,116 2,074 2,113 684,500
2022/04/15 2,157 2,158 2,116 2,126 1,112,900
2022/04/14 2,188 2,195 2,165 2,188 752,300
2022/04/13 2,164 2,203 2,159 2,187 991,000
2022/04/12 2,182 2,187 2,152 2,166 719,100
2022/04/11 2,239 2,242 2,187 2,203 863,100
2022/04/08 2,304 2,311 2,242 2,259 1,056,500
2022/04/07 2,247 2,329 2,247 2,295 1,595,800
2022/04/06 2,315 2,346 2,269 2,286 1,123,000
2022/04/05 2,395 2,398 2,307 2,338 1,528,000
2022/04/04 2,337 2,382 2,330 2,368 730,500
2022/04/01 2,332 2,352 2,257 2,332 988,100
2022/03/31 2,318 2,330 2,288 2,312 1,470,700
2022/03/30 2,400 2,418 2,346 2,368 1,156,800
2022/03/29 2,422 2,423 2,370 2,407 1,078,300
2022/03/28 2,399 2,402 2,362 2,372 499,400
2022/03/25 2,441 2,456 2,404 2,424 728,700
2022/03/24 2,393 2,405 2,348 2,405 694,300
2022/03/23 2,378 2,436 2,360 2,414 1,009,300
2022/03/22 2,377 2,378 2,321 2,341 979,800
2022/03/18 2,395 2,409 2,355 2,377 1,783,900
2022/03/17 2,307 2,342 2,270 2,329 1,098,800
2022/03/16 2,249 2,273 2,236 2,257 1,016,700
2022/03/15 2,134 2,226 2,131 2,211 938,100
2022/03/14 2,184 2,197 2,135 2,135 520,200
2022/03/11 2,179 2,207 2,159 2,177 936,900
2022/03/10 2,209 2,212 2,177 2,208 1,015,100
2022/03/09 2,166 2,173 2,132 2,157 1,021,100
2022/03/08 2,090 2,193 2,089 2,135 1,212,600
2022/03/07 2,208 2,210 2,110 2,131 1,315,200
2022/03/04 2,274 2,278 2,224 2,243 1,362,800
2022/03/03 2,313 2,340 2,289 2,304 1,158,300
2022/03/02 2,321 2,343 2,273 2,273 1,459,300
2022/03/01 2,400 2,425 2,355 2,369 1,566,000
2022/02/28 2,436 2,441 2,378 2,432 990,100
2022/02/25 2,404 2,434 2,382 2,426 678,300
2022/02/24 2,377 2,407 2,343 2,389 1,254,200
2022/02/22 2,471 2,487 2,421 2,427 666,600
2022/02/21 2,497 2,533 2,467 2,517 807,500
2022/02/18 2,502 2,552 2,487 2,532 1,052,600
2022/02/17 2,515 2,525 2,473 2,503 1,394,300
2022/02/16 2,520 2,541 2,506 2,513 1,102,500
2022/02/15 2,470 2,500 2,441 2,476 1,495,600
2022/02/14 2,450 2,468 2,390 2,447 1,488,400
2022/02/10 2,449 2,515 2,430 2,508 2,188,800
2022/02/09 2,352 2,424 2,328 2,417 1,511,400
2022/02/08 2,331 2,343 2,302 2,333 1,343,600
2022/02/07 2,421 2,430 2,356 2,364 847,000
2022/02/04 2,379 2,429 2,374 2,402 1,017,500
2022/02/03 2,433 2,459 2,372 2,387 1,024,100
2022/02/02 2,388 2,474 2,372 2,444 1,298,600
2022/02/01 2,420 2,451 2,363 2,378 1,488,800
2022/01/31 2,350 2,529 2,317 2,428 3,406,100
2022/01/28 2,360 2,378 2,296 2,346 1,421,200
2022/01/27 2,389 2,406 2,283 2,310 991,700
2022/01/26 2,372 2,401 2,360 2,393 679,000
2022/01/25 2,465 2,468 2,367 2,383 1,007,200
2022/01/24 2,429 2,490 2,386 2,488 747,300
2022/01/21 2,489 2,506 2,452 2,456 1,034,900
2022/01/20 2,478 2,528 2,468 2,512 696,800
2022/01/19 2,505 2,520 2,453 2,465 899,500
2022/01/18 2,504 2,530 2,483 2,511 730,600
2022/01/17 2,545 2,555 2,495 2,502 585,900
2022/01/14 2,548 2,559 2,492 2,555 989,400
2022/01/13 2,596 2,612 2,561 2,579 730,600
2022/01/12 2,534 2,611 2,527 2,597 944,900
2022/01/11 2,649 2,649 2,521 2,538 1,163,500
2022/01/07 2,677 2,677 2,621 2,645 1,072,500
2022/01/06 2,743 2,765 2,667 2,672 672,100
2022/01/05 2,750 2,783 2,743 2,751 755,300
2022/01/04 2,720 2,734 2,677 2,720 633,600

このページの先頭へ