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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,550 | 1,568 | 1,540 | 1,564 | 1,009,600 |
| 2024/10/03 | 1,550 | 1,573 | 1,550 | 1,554 | 1,096,600 |
| 2024/10/02 | 1,490 | 1,543 | 1,488 | 1,534 | 1,629,000 |
| 2024/10/01 | 1,554 | 1,555 | 1,522 | 1,539 | 1,314,300 |
| 2024/09/30 | 1,545 | 1,562 | 1,540 | 1,541 | 1,113,900 |
| 2024/09/27 | 1,552 | 1,591 | 1,548 | 1,574 | 1,170,000 |
| 2024/09/26 | 1,561 | 1,587 | 1,561 | 1,584 | 1,298,700 |
| 2024/09/25 | 1,567 | 1,599 | 1,556 | 1,583 | 1,196,400 |
| 2024/09/24 | 1,575 | 1,576 | 1,555 | 1,562 | 998,000 |
| 2024/09/20 | 1,580 | 1,602 | 1,564 | 1,565 | 2,480,400 |
| 2024/09/19 | 1,562 | 1,588 | 1,558 | 1,565 | 1,248,300 |
| 2024/09/18 | 1,553 | 1,560 | 1,527 | 1,541 | 1,185,400 |
| 2024/09/17 | 1,544 | 1,561 | 1,533 | 1,553 | 1,157,400 |
| 2024/09/13 | 1,546 | 1,556 | 1,540 | 1,545 | 1,174,000 |
| 2024/09/12 | 1,571 | 1,577 | 1,549 | 1,563 | 1,680,600 |
| 2024/09/11 | 1,595 | 1,595 | 1,554 | 1,562 | 1,617,200 |
| 2024/09/10 | 1,602 | 1,602 | 1,574 | 1,579 | 2,265,000 |
| 2024/09/09 | 1,590 | 1,615 | 1,586 | 1,605 | 1,227,100 |
| 2024/09/06 | 1,600 | 1,624 | 1,594 | 1,603 | 1,188,200 |
| 2024/09/05 | 1,579 | 1,616 | 1,563 | 1,600 | 1,659,100 |
| 2024/09/04 | 1,554 | 1,586 | 1,549 | 1,579 | 1,160,100 |
| 2024/09/03 | 1,550 | 1,577 | 1,550 | 1,574 | 643,900 |
| 2024/09/02 | 1,567 | 1,571 | 1,540 | 1,544 | 915,800 |
| 2024/08/30 | 1,576 | 1,584 | 1,561 | 1,581 | 2,897,900 |
| 2024/08/29 | 1,602 | 1,619 | 1,578 | 1,586 | 956,400 |
| 2024/08/28 | 1,598 | 1,607 | 1,584 | 1,600 | 925,600 |
| 2024/08/27 | 1,591 | 1,598 | 1,572 | 1,588 | 999,000 |
| 2024/08/26 | 1,556 | 1,583 | 1,547 | 1,583 | 844,100 |
| 2024/08/23 | 1,557 | 1,565 | 1,540 | 1,557 | 895,400 |
| 2024/08/22 | 1,566 | 1,567 | 1,545 | 1,555 | 839,400 |
| 2024/08/21 | 1,564 | 1,564 | 1,540 | 1,555 | 1,762,100 |
| 2024/08/20 | 1,522 | 1,569 | 1,517 | 1,565 | 1,410,700 |
| 2024/08/19 | 1,498 | 1,507 | 1,485 | 1,492 | 1,169,900 |
| 2024/08/16 | 1,528 | 1,534 | 1,504 | 1,506 | 1,444,200 |
| 2024/08/15 | 1,496 | 1,524 | 1,493 | 1,518 | 1,465,100 |
| 2024/08/14 | 1,500 | 1,518 | 1,482 | 1,502 | 1,159,600 |
| 2024/08/13 | 1,541 | 1,548 | 1,472 | 1,495 | 2,995,100 |
| 2024/08/09 | 1,537 | 1,571 | 1,526 | 1,550 | 2,755,000 |
| 2024/08/08 | 1,490 | 1,535 | 1,490 | 1,520 | 1,597,500 |
| 2024/08/07 | 1,460 | 1,513 | 1,445 | 1,483 | 1,814,100 |
| 2024/08/06 | 1,451 | 1,518 | 1,451 | 1,495 | 2,834,300 |
| 2024/08/05 | 1,411 | 1,483 | 1,407 | 1,428 | 2,897,000 |
| 2024/08/02 | 1,485 | 1,506 | 1,458 | 1,471 | 2,511,500 |
| 2024/08/01 | 1,521 | 1,522 | 1,482 | 1,511 | 1,628,500 |
| 2024/07/31 | 1,506 | 1,524 | 1,494 | 1,524 | 1,632,800 |
| 2024/07/30 | 1,509 | 1,512 | 1,472 | 1,488 | 2,162,500 |
| 2024/07/29 | 1,567 | 1,600 | 1,460 | 1,515 | 5,689,400 |
| 2024/07/26 | 1,467 | 1,485 | 1,429 | 1,437 | 2,528,000 |
| 2024/07/25 | 1,497 | 1,506 | 1,479 | 1,484 | 2,622,800 |
| 2024/07/24 | 1,483 | 1,484 | 1,460 | 1,467 | 1,893,700 |
| 2024/07/23 | 1,504 | 1,511 | 1,486 | 1,494 | 2,687,200 |
| 2024/07/22 | 1,461 | 1,488 | 1,451 | 1,484 | 2,192,200 |
| 2024/07/19 | 1,489 | 1,489 | 1,454 | 1,464 | 2,587,600 |
| 2024/07/18 | 1,476 | 1,495 | 1,468 | 1,482 | 1,925,300 |
| 2024/07/17 | 1,463 | 1,479 | 1,462 | 1,475 | 2,157,500 |
| 2024/07/16 | 1,493 | 1,496 | 1,471 | 1,471 | 2,008,600 |
| 2024/07/12 | 1,464 | 1,504 | 1,455 | 1,479 | 3,329,300 |
| 2024/07/11 | 1,394 | 1,463 | 1,392 | 1,445 | 3,679,500 |
| 2024/07/10 | 1,362 | 1,382 | 1,352 | 1,378 | 2,917,900 |
| 2024/07/09 | 1,404 | 1,414 | 1,353 | 1,362 | 4,824,900 |
| 2024/07/08 | 1,443 | 1,447 | 1,423 | 1,428 | 1,752,400 |
| 2024/07/05 | 1,470 | 1,478 | 1,430 | 1,430 | 1,902,100 |
| 2024/07/04 | 1,464 | 1,483 | 1,464 | 1,479 | 923,000 |
| 2024/07/03 | 1,469 | 1,485 | 1,459 | 1,479 | 1,431,400 |
| 2024/07/02 | 1,460 | 1,469 | 1,442 | 1,469 | 1,705,800 |
| 2024/07/01 | 1,497 | 1,498 | 1,460 | 1,468 | 1,219,400 |
| 2024/06/28 | 1,491 | 1,495 | 1,479 | 1,483 | 1,418,300 |
| 2024/06/27 | 1,484 | 1,489 | 1,475 | 1,485 | 1,132,900 |
| 2024/06/26 | 1,491 | 1,494 | 1,481 | 1,485 | 1,393,300 |
| 2024/06/25 | 1,490 | 1,502 | 1,481 | 1,493 | 1,257,800 |
| 2024/06/24 | 1,473 | 1,499 | 1,468 | 1,496 | 1,342,200 |
| 2024/06/21 | 1,459 | 1,483 | 1,457 | 1,470 | 2,947,500 |
| 2024/06/20 | 1,449 | 1,470 | 1,447 | 1,454 | 1,651,900 |
| 2024/06/19 | 1,472 | 1,473 | 1,438 | 1,445 | 1,399,200 |
| 2024/06/18 | 1,464 | 1,475 | 1,454 | 1,463 | 1,446,900 |
| 2024/06/17 | 1,455 | 1,464 | 1,438 | 1,462 | 1,358,200 |
| 2024/06/14 | 1,453 | 1,464 | 1,437 | 1,462 | 1,500,600 |
| 2024/06/13 | 1,477 | 1,478 | 1,446 | 1,459 | 1,359,000 |
| 2024/06/12 | 1,459 | 1,471 | 1,450 | 1,466 | 2,032,000 |
| 2024/06/11 | 1,460 | 1,480 | 1,456 | 1,458 | 2,250,500 |
| 2024/06/10 | 1,468 | 1,500 | 1,456 | 1,493 | 1,973,800 |
| 2024/06/07 | 1,525 | 1,527 | 1,479 | 1,485 | 2,207,300 |
| 2024/06/06 | 1,526 | 1,548 | 1,523 | 1,530 | 1,355,700 |
| 2024/06/05 | 1,527 | 1,546 | 1,524 | 1,531 | 1,506,500 |
| 2024/06/04 | 1,566 | 1,568 | 1,532 | 1,554 | 1,346,500 |
| 2024/06/03 | 1,561 | 1,586 | 1,542 | 1,557 | 2,000,900 |
| 2024/05/31 | 1,580 | 1,611 | 1,570 | 1,588 | 6,163,000 |
| 2024/05/30 | 1,551 | 1,579 | 1,550 | 1,563 | 1,693,800 |
| 2024/05/29 | 1,526 | 1,570 | 1,526 | 1,559 | 1,474,300 |
| 2024/05/28 | 1,540 | 1,555 | 1,528 | 1,530 | 1,255,400 |
| 2024/05/27 | 1,580 | 1,592 | 1,527 | 1,549 | 1,944,400 |
| 2024/05/24 | 1,582 | 1,613 | 1,582 | 1,600 | 646,300 |
| 2024/05/23 | 1,600 | 1,604 | 1,586 | 1,597 | 812,600 |
| 2024/05/22 | 1,599 | 1,618 | 1,590 | 1,590 | 1,202,400 |
| 2024/05/21 | 1,592 | 1,617 | 1,580 | 1,600 | 1,526,200 |
| 2024/05/20 | 1,608 | 1,614 | 1,590 | 1,600 | 2,191,000 |
| 2024/05/17 | 1,582 | 1,633 | 1,579 | 1,625 | 2,158,900 |
| 2024/05/16 | 1,596 | 1,598 | 1,568 | 1,574 | 1,553,000 |
| 2024/05/15 | 1,607 | 1,614 | 1,581 | 1,585 | 2,038,700 |
| 2024/05/14 | 1,630 | 1,640 | 1,613 | 1,632 | 1,165,400 |
| 2024/05/13 | 1,605 | 1,636 | 1,602 | 1,633 | 1,354,000 |
| 2024/05/10 | 1,603 | 1,607 | 1,584 | 1,600 | 1,755,900 |
| 2024/05/09 | 1,629 | 1,629 | 1,592 | 1,602 | 2,178,500 |
| 2024/05/08 | 1,617 | 1,642 | 1,612 | 1,637 | 1,482,800 |
| 2024/05/07 | 1,642 | 1,645 | 1,608 | 1,616 | 2,104,800 |
| 2024/05/02 | 1,681 | 1,689 | 1,626 | 1,626 | 2,422,100 |
| 2024/05/01 | 1,735 | 1,774 | 1,664 | 1,686 | 3,522,000 |
| 2024/04/30 | 1,835 | 1,846 | 1,805 | 1,845 | 1,416,500 |
| 2024/04/26 | 1,813 | 1,824 | 1,799 | 1,821 | 690,600 |
| 2024/04/25 | 1,821 | 1,835 | 1,813 | 1,815 | 711,700 |
| 2024/04/24 | 1,815 | 1,821 | 1,800 | 1,821 | 723,900 |
| 2024/04/23 | 1,814 | 1,833 | 1,807 | 1,821 | 797,300 |
| 2024/04/22 | 1,807 | 1,834 | 1,803 | 1,828 | 880,600 |
| 2024/04/19 | 1,817 | 1,830 | 1,775 | 1,781 | 1,276,700 |
| 2024/04/18 | 1,809 | 1,819 | 1,798 | 1,810 | 915,500 |
| 2024/04/17 | 1,836 | 1,837 | 1,795 | 1,796 | 838,300 |
| 2024/04/16 | 1,843 | 1,854 | 1,816 | 1,840 | 778,600 |
| 2024/04/15 | 1,850 | 1,853 | 1,832 | 1,841 | 554,800 |
| 2024/04/12 | 1,861 | 1,869 | 1,851 | 1,857 | 574,000 |
| 2024/04/11 | 1,860 | 1,860 | 1,837 | 1,855 | 676,500 |
| 2024/04/10 | 1,911 | 1,911 | 1,874 | 1,879 | 629,100 |
| 2024/04/09 | 1,898 | 1,908 | 1,887 | 1,897 | 563,400 |
| 2024/04/08 | 1,895 | 1,908 | 1,882 | 1,906 | 607,900 |
| 2024/04/05 | 1,881 | 1,894 | 1,868 | 1,889 | 553,500 |
| 2024/04/04 | 1,920 | 1,927 | 1,885 | 1,887 | 733,800 |
| 2024/04/03 | 1,886 | 1,899 | 1,864 | 1,898 | 1,115,000 |
| 2024/04/02 | 1,897 | 1,901 | 1,869 | 1,898 | 1,258,800 |
| 2024/04/01 | 1,909 | 1,920 | 1,895 | 1,898 | 872,000 |
| 2024/03/29 | 1,900 | 1,921 | 1,894 | 1,903 | 776,700 |
| 2024/03/28 | 1,945 | 1,963 | 1,908 | 1,915 | 1,255,600 |
| 2024/03/27 | 1,972 | 1,983 | 1,958 | 1,972 | 1,198,200 |
| 2024/03/26 | 1,955 | 1,978 | 1,953 | 1,962 | 973,300 |
| 2024/03/25 | 1,989 | 2,000 | 1,961 | 1,995 | 893,200 |
| 2024/03/22 | 1,988 | 2,005 | 1,975 | 1,988 | 983,800 |
| 2024/03/21 | 1,954 | 1,979 | 1,944 | 1,966 | 1,021,500 |
| 2024/03/19 | 1,949 | 1,963 | 1,930 | 1,954 | 1,169,400 |
| 2024/03/18 | 1,935 | 1,949 | 1,922 | 1,927 | 797,900 |
| 2024/03/15 | 1,922 | 1,938 | 1,909 | 1,922 | 974,100 |
| 2024/03/14 | 1,900 | 1,925 | 1,888 | 1,918 | 756,600 |
| 2024/03/13 | 1,903 | 1,921 | 1,889 | 1,900 | 809,600 |
| 2024/03/12 | 1,927 | 1,935 | 1,887 | 1,919 | 1,144,100 |
| 2024/03/11 | 1,917 | 1,927 | 1,900 | 1,923 | 965,100 |
| 2024/03/08 | 1,907 | 1,922 | 1,885 | 1,912 | 1,296,000 |
| 2024/03/07 | 1,935 | 1,942 | 1,905 | 1,921 | 1,005,900 |
| 2024/03/06 | 1,871 | 1,930 | 1,871 | 1,928 | 1,629,100 |
| 2024/03/05 | 1,873 | 1,888 | 1,850 | 1,861 | 573,400 |
| 2024/03/04 | 1,873 | 1,880 | 1,852 | 1,872 | 897,800 |
| 2024/03/01 | 1,888 | 1,895 | 1,870 | 1,885 | 615,500 |
| 2024/02/29 | 1,855 | 1,885 | 1,842 | 1,878 | 2,995,300 |
| 2024/02/28 | 1,851 | 1,863 | 1,841 | 1,851 | 572,900 |
| 2024/02/27 | 1,877 | 1,885 | 1,842 | 1,851 | 1,397,200 |
| 2024/02/26 | 1,897 | 1,923 | 1,888 | 1,891 | 1,002,000 |
| 2024/02/22 | 1,920 | 1,928 | 1,905 | 1,917 | 769,400 |
| 2024/02/21 | 1,911 | 1,927 | 1,902 | 1,925 | 856,200 |
| 2024/02/20 | 1,913 | 1,932 | 1,889 | 1,925 | 997,800 |
| 2024/02/19 | 1,915 | 1,931 | 1,887 | 1,907 | 1,057,500 |
| 2024/02/16 | 1,881 | 1,918 | 1,866 | 1,899 | 1,082,500 |
| 2024/02/15 | 1,870 | 1,872 | 1,838 | 1,867 | 977,800 |
| 2024/02/14 | 1,900 | 1,906 | 1,856 | 1,865 | 1,064,000 |
| 2024/02/13 | 1,900 | 1,915 | 1,876 | 1,903 | 1,202,700 |
| 2024/02/09 | 1,880 | 1,908 | 1,875 | 1,902 | 786,600 |
| 2024/02/08 | 1,871 | 1,910 | 1,859 | 1,892 | 968,000 |
| 2024/02/07 | 1,880 | 1,895 | 1,869 | 1,881 | 814,900 |
| 2024/02/06 | 1,909 | 1,912 | 1,873 | 1,873 | 1,476,300 |
| 2024/02/05 | 1,932 | 1,946 | 1,912 | 1,917 | 840,200 |
| 2024/02/02 | 1,905 | 1,939 | 1,905 | 1,928 | 907,400 |
| 2024/02/01 | 1,908 | 1,917 | 1,894 | 1,905 | 709,800 |
| 2024/01/31 | 1,897 | 1,915 | 1,875 | 1,915 | 1,802,900 |
| 2024/01/30 | 1,948 | 1,962 | 1,907 | 1,908 | 2,253,400 |
| 2024/01/29 | 1,930 | 1,983 | 1,914 | 1,940 | 2,688,600 |
| 2024/01/26 | 1,990 | 2,024 | 1,973 | 2,007 | 1,861,600 |
| 2024/01/25 | 1,975 | 1,986 | 1,959 | 1,986 | 1,194,200 |
| 2024/01/24 | 1,975 | 1,983 | 1,953 | 1,980 | 1,537,400 |
| 2024/01/23 | 2,001 | 2,012 | 1,981 | 1,991 | 1,509,500 |
| 2024/01/22 | 2,003 | 2,032 | 1,993 | 2,026 | 1,153,400 |
| 2024/01/19 | 2,020 | 2,020 | 1,985 | 1,998 | 1,176,300 |
| 2024/01/18 | 2,020 | 2,024 | 1,972 | 1,987 | 1,129,700 |
| 2024/01/17 | 2,042 | 2,065 | 2,025 | 2,026 | 1,041,500 |
| 2024/01/16 | 2,116 | 2,116 | 2,039 | 2,048 | 1,183,700 |
| 2024/01/15 | 2,130 | 2,139 | 2,108 | 2,131 | 798,500 |
| 2024/01/12 | 2,120 | 2,127 | 2,099 | 2,099 | 999,800 |
| 2024/01/11 | 2,125 | 2,134 | 2,088 | 2,102 | 1,294,000 |
| 2024/01/10 | 2,090 | 2,133 | 2,087 | 2,117 | 786,900 |
| 2024/01/09 | 2,079 | 2,100 | 2,053 | 2,085 | 972,500 |
| 2024/01/05 | 2,112 | 2,126 | 2,060 | 2,067 | 946,900 |
| 2024/01/04 | 2,039 | 2,107 | 2,026 | 2,106 | 1,383,600 |