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
2023/12/29 2,038 2,053 2,000 2,024 885,100
2023/12/28 2,020 2,040 1,999 2,039 865,000
2023/12/27 2,027 2,049 2,024 2,035 884,900
2023/12/26 2,040 2,042 2,009 2,027 547,500
2023/12/25 2,027 2,055 2,020 2,040 719,400
2023/12/22 2,006 2,031 1,996 2,011 606,400
2023/12/21 1,993 2,018 1,978 2,016 563,800
2023/12/20 2,021 2,038 2,006 2,019 1,317,000
2023/12/19 1,996 2,004 1,967 2,004 1,143,500
2023/12/18 2,045 2,050 1,985 2,008 1,045,200
2023/12/15 2,022 2,054 2,016 2,050 1,605,900
2023/12/14 2,051 2,065 2,003 2,032 900,900
2023/12/13 2,080 2,094 2,060 2,069 863,600
2023/12/12 2,109 2,118 2,080 2,084 731,100
2023/12/11 2,092 2,101 2,083 2,096 689,800
2023/12/08 2,080 2,106 2,071 2,092 1,149,600
2023/12/07 2,105 2,129 2,086 2,091 688,500
2023/12/06 2,139 2,157 2,119 2,125 876,600
2023/12/05 2,104 2,127 2,098 2,109 664,600
2023/12/04 2,098 2,110 2,086 2,104 770,700
2023/12/01 2,137 2,139 2,098 2,102 762,200
2023/11/30 2,100 2,138 2,094 2,138 3,073,600
2023/11/29 2,101 2,128 2,101 2,104 917,300
2023/11/28 2,136 2,145 2,095 2,116 820,700
2023/11/27 2,159 2,174 2,141 2,145 788,800
2023/11/24 2,170 2,170 2,143 2,164 775,500
2023/11/22 2,129 2,171 2,129 2,151 827,200
2023/11/21 2,134 2,137 2,106 2,117 1,059,400
2023/11/20 2,158 2,189 2,128 2,139 1,043,000
2023/11/17 2,152 2,174 2,145 2,158 1,120,500
2023/11/16 2,072 2,147 2,049 2,141 2,130,400
2023/11/15 2,076 2,088 2,051 2,076 1,483,500
2023/11/14 2,061 2,067 2,036 2,036 709,000
2023/11/13 2,119 2,124 2,045 2,052 1,189,200
2023/11/10 2,125 2,139 2,101 2,114 948,400
2023/11/09 2,100 2,136 2,083 2,132 994,900
2023/11/08 2,094 2,102 2,068 2,091 1,448,300
2023/11/07 2,108 2,141 2,088 2,094 1,397,200
2023/11/06 2,155 2,165 2,118 2,122 1,933,100
2023/11/02 2,173 2,184 2,128 2,180 1,870,100
2023/11/01 2,165 2,197 2,157 2,181 1,519,000
2023/10/31 2,106 2,179 2,106 2,132 3,122,700
2023/10/30 2,090 2,208 2,037 2,153 9,629,400
2023/10/27 2,037 2,099 2,031 2,091 2,637,300
2023/10/26 1,988 2,003 1,974 2,001 1,300,600
2023/10/25 1,961 1,998 1,958 1,972 1,766,200
2023/10/24 1,911 1,969 1,888 1,959 1,963,300
2023/10/23 1,907 1,923 1,899 1,900 932,700
2023/10/20 1,907 1,916 1,894 1,905 1,348,100
2023/10/19 1,849 1,930 1,847 1,914 1,327,600
2023/10/18 1,885 1,886 1,842 1,878 1,072,200
2023/10/17 1,873 1,896 1,867 1,882 717,000
2023/10/16 1,875 1,886 1,864 1,873 906,800
2023/10/13 1,910 1,915 1,872 1,880 985,800
2023/10/12 1,904 1,937 1,893 1,933 1,252,700
2023/10/11 1,945 1,945 1,909 1,909 1,300,100
2023/10/10 1,935 1,954 1,926 1,951 1,336,800
2023/10/06 1,921 1,939 1,913 1,919 997,800
2023/10/05 1,885 1,928 1,877 1,921 1,060,600
2023/10/04 1,865 1,890 1,865 1,879 1,019,600
2023/10/03 1,901 1,905 1,864 1,892 934,300
2023/10/02 1,928 1,938 1,898 1,902 977,500
2023/09/29 1,952 1,956 1,901 1,915 1,470,000
2023/09/28 1,944 1,958 1,925 1,938 1,502,800
2023/09/27 1,975 1,995 1,967 1,994 1,190,100
2023/09/26 2,000 2,000 1,979 1,991 1,110,500
2023/09/25 2,010 2,024 2,000 2,014 587,400
2023/09/22 1,979 2,014 1,975 2,002 890,700
2023/09/21 2,039 2,042 1,989 1,996 1,292,700
2023/09/20 2,065 2,073 2,040 2,044 1,363,900
2023/09/19 2,082 2,092 2,026 2,045 1,700,100
2023/09/15 2,073 2,103 2,060 2,092 1,748,100
2023/09/14 2,060 2,073 2,054 2,071 704,000
2023/09/13 2,051 2,062 2,042 2,051 801,100
2023/09/12 2,034 2,056 2,025 2,049 903,500
2023/09/11 2,083 2,090 2,027 2,033 960,000
2023/09/08 2,086 2,106 2,063 2,081 1,297,400
2023/09/07 2,124 2,129 2,074 2,090 1,453,700
2023/09/06 2,170 2,176 2,124 2,130 1,025,800
2023/09/05 2,169 2,174 2,133 2,156 804,600
2023/09/04 2,134 2,167 2,120 2,166 887,500
2023/09/01 2,109 2,155 2,101 2,134 991,800
2023/08/31 2,118 2,132 2,098 2,104 2,197,200
2023/08/30 2,096 2,125 2,093 2,105 775,900
2023/08/29 2,095 2,106 2,086 2,086 663,200
2023/08/28 2,080 2,107 2,078 2,096 634,100
2023/08/25 2,053 2,086 2,048 2,062 822,200
2023/08/24 2,074 2,078 2,064 2,071 618,000
2023/08/23 2,054 2,080 2,048 2,075 741,000
2023/08/22 2,051 2,061 2,026 2,058 647,200
2023/08/21 2,070 2,072 2,046 2,049 869,600
2023/08/18 2,050 2,059 2,022 2,049 1,070,500
2023/08/17 2,064 2,069 2,031 2,064 1,039,300
2023/08/16 2,098 2,098 2,068 2,069 730,200
2023/08/15 2,119 2,123 2,101 2,115 1,044,000
2023/08/14 2,150 2,177 2,120 2,126 1,085,700
2023/08/10 2,112 2,153 2,095 2,135 1,430,800
2023/08/09 2,030 2,102 2,025 2,095 1,452,500
2023/08/08 2,022 2,030 2,006 2,022 1,033,300
2023/08/07 1,984 2,027 1,981 2,027 973,700
2023/08/04 1,980 1,999 1,973 1,988 1,311,000
2023/08/03 2,072 2,072 1,992 1,994 1,623,100
2023/08/02 2,061 2,089 2,051 2,080 1,545,200
2023/08/01 2,103 2,108 2,073 2,077 1,407,300
2023/07/31 2,170 2,175 2,061 2,075 2,968,100
2023/07/28 2,155 2,193 2,136 2,192 1,252,000
2023/07/27 2,189 2,194 2,161 2,180 991,000
2023/07/26 2,163 2,196 2,153 2,186 1,283,500
2023/07/25 2,166 2,183 2,155 2,163 1,202,900
2023/07/24 2,157 2,183 2,150 2,170 980,000
2023/07/21 2,141 2,150 2,122 2,149 1,020,600
2023/07/20 2,162 2,171 2,136 2,139 1,180,900
2023/07/19 2,143 2,149 2,128 2,149 1,033,600
2023/07/18 2,115 2,166 2,115 2,149 1,056,000
2023/07/14 2,148 2,157 2,111 2,111 1,061,200
2023/07/13 2,127 2,146 2,119 2,124 1,086,100
2023/07/12 2,100 2,142 2,098 2,127 1,521,400
2023/07/11 2,075 2,096 2,075 2,080 1,214,700
2023/07/10 2,069 2,088 2,059 2,071 991,000
2023/07/07 2,062 2,082 2,044 2,069 1,286,400
2023/07/06 2,088 2,096 2,064 2,072 985,100
2023/07/05 2,064 2,098 2,054 2,083 1,007,600
2023/07/04 2,074 2,094 2,066 2,076 1,402,200
2023/07/03 2,049 2,086 2,049 2,079 810,900
2023/06/30 2,070 2,071 2,031 2,048 1,335,000
2023/06/29 2,086 2,098 2,065 2,076 1,330,800
2023/06/28 2,054 2,081 2,049 2,080 872,600
2023/06/27 2,073 2,073 2,041 2,050 860,800
2023/06/26 2,077 2,089 2,061 2,079 553,300
2023/06/23 2,113 2,124 2,067 2,079 723,100
2023/06/22 2,099 2,128 2,096 2,107 996,000
2023/06/21 2,051 2,100 2,032 2,091 1,273,000
2023/06/20 2,070 2,073 2,027 2,064 1,943,800
2023/06/19 2,120 2,125 2,070 2,085 1,103,900
2023/06/16 2,105 2,122 2,101 2,116 1,904,600
2023/06/15 2,124 2,146 2,117 2,118 1,131,300
2023/06/14 2,114 2,120 2,095 2,111 1,044,000
2023/06/13 2,068 2,121 2,068 2,106 1,410,900
2023/06/12 2,035 2,055 2,033 2,045 732,500
2023/06/09 2,030 2,069 2,026 2,035 2,051,300
2023/06/08 2,050 2,052 1,988 1,994 1,639,100
2023/06/07 2,119 2,132 2,051 2,054 1,554,600
2023/06/06 2,103 2,142 2,101 2,136 676,100
2023/06/05 2,136 2,147 2,109 2,131 926,800
2023/06/02 2,081 2,126 2,081 2,113 842,700
2023/06/01 2,052 2,095 2,050 2,086 981,000
2023/05/31 2,039 2,057 2,025 2,048 4,253,400
2023/05/30 2,086 2,095 2,063 2,072 879,000
2023/05/29 2,126 2,133 2,092 2,096 819,500
2023/05/26 2,127 2,143 2,114 2,115 815,800
2023/05/25 2,161 2,161 2,126 2,128 1,154,300
2023/05/24 2,172 2,179 2,152 2,162 646,600
2023/05/23 2,190 2,193 2,160 2,171 768,200
2023/05/22 2,150 2,182 2,145 2,182 764,000
2023/05/19 2,174 2,180 2,154 2,174 879,200
2023/05/18 2,167 2,174 2,148 2,165 1,081,600
2023/05/17 2,184 2,184 2,161 2,161 1,286,000
2023/05/16 2,145 2,185 2,145 2,184 1,533,100
2023/05/15 2,119 2,147 2,114 2,143 929,900
2023/05/12 2,145 2,168 2,108 2,116 2,041,400
2023/05/11 2,111 2,166 2,108 2,158 2,159,600
2023/05/10 2,120 2,127 2,097 2,119 947,400
2023/05/09 2,076 2,124 2,076 2,110 1,501,400
2023/05/08 2,068 2,090 2,060 2,075 1,163,900
2023/05/02 2,063 2,093 2,062 2,076 1,735,100
2023/05/01 1,994 2,055 1,993 2,047 2,202,700
2023/04/28 1,918 1,956 1,908 1,954 1,621,500
2023/04/27 1,895 1,913 1,891 1,904 716,900
2023/04/26 1,952 1,959 1,909 1,917 1,158,100
2023/04/25 1,950 1,975 1,949 1,967 841,300
2023/04/24 1,933 1,950 1,930 1,940 815,200
2023/04/21 1,926 1,941 1,917 1,926 971,400
2023/04/20 1,937 1,942 1,905 1,911 1,281,700
2023/04/19 1,946 1,950 1,936 1,943 760,900
2023/04/18 1,938 1,952 1,935 1,945 947,000
2023/04/17 1,934 1,950 1,922 1,933 639,100
2023/04/14 1,941 1,946 1,916 1,925 830,600
2023/04/13 1,908 1,930 1,905 1,927 654,900
2023/04/12 1,919 1,928 1,895 1,908 916,400
2023/04/11 1,898 1,912 1,893 1,898 710,000
2023/04/10 1,902 1,910 1,886 1,890 781,100
2023/04/07 1,923 1,924 1,906 1,910 936,100
2023/04/06 1,912 1,921 1,902 1,917 1,054,100
2023/04/05 1,995 1,997 1,931 1,937 1,052,000
2023/04/04 1,980 1,994 1,961 1,994 1,107,700
2023/04/03 1,969 1,977 1,943 1,976 1,282,400
2023/03/31 1,930 1,969 1,929 1,960 1,630,500
2023/03/30 1,945 1,946 1,907 1,926 1,325,800
2023/03/29 1,896 1,918 1,884 1,917 1,297,400
2023/03/28 1,900 1,923 1,895 1,901 1,075,500
2023/03/27 1,891 1,891 1,870 1,878 1,123,200
2023/03/24 1,898 1,898 1,866 1,876 673,200
2023/03/23 1,902 1,907 1,884 1,898 634,000
2023/03/22 1,906 1,919 1,894 1,909 968,700
2023/03/20 1,940 1,940 1,880 1,888 992,600
2023/03/17 1,925 1,950 1,921 1,945 1,203,300
2023/03/16 1,869 1,919 1,867 1,916 1,140,900
2023/03/15 1,900 1,909 1,882 1,889 1,039,600
2023/03/14 1,886 1,908 1,875 1,900 959,800
2023/03/13 1,913 1,917 1,899 1,914 789,300
2023/03/10 1,933 1,950 1,924 1,929 1,215,000
2023/03/09 1,940 1,974 1,939 1,959 1,209,500
2023/03/08 1,943 1,950 1,922 1,930 1,472,400
2023/03/07 1,967 1,970 1,947 1,948 1,369,400
2023/03/06 1,991 2,000 1,978 1,987 596,700
2023/03/03 1,973 1,992 1,951 1,978 1,035,100
2023/03/02 1,953 1,966 1,932 1,958 859,700
2023/03/01 1,956 1,970 1,944 1,952 814,100
2023/02/28 1,986 1,998 1,958 1,963 1,406,500
2023/02/27 2,018 2,025 1,998 2,003 1,082,100
2023/02/24 2,029 2,057 2,029 2,043 856,700
2023/02/22 2,047 2,055 2,013 2,017 1,139,100
2023/02/21 2,080 2,084 2,072 2,072 658,900
2023/02/20 2,077 2,101 2,067 2,095 1,141,200
2023/02/17 2,111 2,116 2,062 2,076 1,260,800
2023/02/16 2,074 2,083 2,046 2,061 851,600
2023/02/15 2,092 2,098 2,060 2,074 621,800
2023/02/14 2,119 2,121 2,085 2,096 765,600
2023/02/13 2,075 2,100 2,068 2,095 912,000
2023/02/10 2,105 2,116 2,082 2,086 985,900
2023/02/09 2,070 2,112 2,070 2,084 1,064,000
2023/02/08 2,114 2,121 2,076 2,083 1,278,100
2023/02/07 2,017 2,114 2,016 2,113 2,236,600
2023/02/06 2,008 2,021 1,995 2,001 1,039,400
2023/02/03 1,972 1,999 1,963 1,998 966,100
2023/02/02 1,981 1,986 1,957 1,960 992,500
2023/02/01 2,010 2,037 1,991 1,993 1,189,700
2023/01/31 1,962 2,029 1,959 1,998 1,903,900
2023/01/30 2,012 2,053 1,951 1,961 3,479,200
2023/01/27 1,878 1,887 1,860 1,872 1,290,100
2023/01/26 1,867 1,875 1,856 1,868 768,400
2023/01/25 1,860 1,869 1,852 1,867 664,200
2023/01/24 1,873 1,876 1,860 1,868 805,200
2023/01/23 1,877 1,878 1,850 1,850 721,000
2023/01/20 1,845 1,853 1,832 1,847 988,200
2023/01/19 1,862 1,863 1,838 1,856 751,400
2023/01/18 1,849 1,890 1,828 1,858 1,019,000
2023/01/17 1,814 1,832 1,810 1,822 1,143,900
2023/01/16 1,830 1,848 1,815 1,816 797,000
2023/01/13 1,831 1,858 1,831 1,838 965,000
2023/01/12 1,848 1,849 1,821 1,831 961,000
2023/01/11 1,766 1,846 1,766 1,838 1,776,800
2023/01/10 1,783 1,783 1,753 1,765 1,029,400
2023/01/06 1,749 1,775 1,744 1,763 867,200
2023/01/05 1,769 1,790 1,752 1,783 1,066,400
2023/01/04 1,831 1,835 1,775 1,775 1,020,100

このページの先頭へ