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
2026/06/15 1,502 1,502 1,470 1,476 1,411,400
2026/06/12 1,512 1,513 1,489 1,495 1,953,800
2026/06/11 1,458 1,522 1,451 1,515 2,065,200
2026/06/10 1,472 1,476 1,440 1,451 1,379,400
2026/06/09 1,467 1,479 1,444 1,444 1,250,400
2026/06/08 1,447 1,450 1,419 1,442 1,159,200
2026/06/05 1,428 1,442 1,411 1,422 1,115,100
2026/06/04 1,393 1,420 1,391 1,416 1,072,100
2026/06/03 1,404 1,415 1,393 1,406 1,365,000
2026/06/02 1,410 1,423 1,393 1,417 1,382,900
2026/06/01 1,442 1,448 1,413 1,426 1,756,900
2026/05/29 1,467 1,478 1,449 1,449 1,826,800
2026/05/28 1,435 1,471 1,431 1,464 990,000
2026/05/27 1,442 1,447 1,424 1,439 1,205,500
2026/05/26 1,452 1,452 1,417 1,436 1,227,600
2026/05/25 1,491 1,496 1,443 1,452 1,150,000
2026/05/22 1,503 1,505 1,480 1,485 989,300
2026/05/21 1,505 1,517 1,483 1,508 1,634,600
2026/05/20 1,517 1,517 1,462 1,481 1,786,200
2026/05/19 1,460 1,512 1,452 1,505 2,113,200
2026/05/18 1,431 1,443 1,425 1,440 1,298,300
2026/05/15 1,443 1,446 1,428 1,444 1,444,100
2026/05/14 1,418 1,440 1,407 1,440 1,732,600
2026/05/13 1,395 1,418 1,395 1,411 1,843,900
2026/05/12 1,418 1,435 1,368 1,381 2,578,500
2026/05/11 1,446 1,463 1,409 1,424 2,941,200
2026/05/08 1,473 1,484 1,460 1,476 1,626,500
2026/05/07 1,460 1,472 1,439 1,472 1,478,600
2026/05/01 1,458 1,465 1,437 1,457 1,032,800
2026/04/30 1,458 1,462 1,434 1,462 1,531,900
2026/04/28 1,471 1,480 1,451 1,479 1,170,700
2026/04/27 1,451 1,472 1,451 1,456 1,180,700
2026/04/24 1,485 1,499 1,457 1,463 1,393,900
2026/04/23 1,487 1,502 1,482 1,494 1,201,900
2026/04/22 1,525 1,532 1,501 1,505 928,700
2026/04/21 1,535 1,558 1,534 1,535 1,327,600
2026/04/20 1,509 1,527 1,497 1,525 1,523,700
2026/04/17 1,520 1,535 1,509 1,509 890,600
2026/04/16 1,529 1,534 1,515 1,517 988,300
2026/04/15 1,547 1,550 1,522 1,529 1,021,100
2026/04/14 1,535 1,543 1,530 1,543 833,400
2026/04/13 1,542 1,551 1,527 1,531 727,600
2026/04/10 1,562 1,580 1,541 1,548 885,700
2026/04/09 1,563 1,583 1,553 1,555 1,351,700
2026/04/08 1,540 1,563 1,540 1,563 2,018,100
2026/04/07 1,506 1,533 1,506 1,529 1,239,000
2026/04/06 1,515 1,520 1,506 1,509 1,033,600
2026/04/03 1,495 1,509 1,493 1,507 862,400
2026/03/27 1,552 1,558 1,522 1,522 2,476,300
2026/03/26 1,540 1,546 1,528 1,541 1,072,900
2026/03/25 1,551 1,554 1,536 1,545 1,735,400
2026/03/24 1,515 1,527 1,504 1,522 1,579,900
2026/03/23 1,562 1,562 1,479 1,498 3,233,000
2026/03/19 1,557 1,609 1,552 1,574 3,597,900
2026/03/18 1,525 1,556 1,525 1,556 2,036,300
2026/03/17 1,503 1,521 1,496 1,521 1,525,800
2026/03/16 1,491 1,502 1,476 1,498 1,471,100
2026/03/13 1,474 1,508 1,471 1,479 1,851,100
2026/03/12 1,481 1,490 1,473 1,485 2,273,000
2026/03/11 1,453 1,488 1,452 1,488 2,173,200
2026/03/10 1,475 1,475 1,452 1,454 2,420,300
2026/03/09 1,420 1,458 1,420 1,456 2,611,000
2026/03/06 1,427 1,474 1,422 1,468 2,664,600
2026/03/05 1,464 1,486 1,440 1,451 3,499,900
2026/03/04 1,433 1,450 1,417 1,435 3,563,500
2026/03/03 1,506 1,516 1,448 1,448 4,630,100
2026/03/02 1,561 1,570 1,523 1,533 3,433,600
2026/02/27 1,583 1,599 1,572 1,586 31,478,000
2026/02/26 1,565 1,590 1,556 1,579 2,950,800
2026/02/25 1,526 1,550 1,520 1,525 2,873,600
2026/02/24 1,540 1,563 1,527 1,553 2,807,900
2026/02/20 1,580 1,580 1,518 1,518 3,557,500
2026/02/19 1,532 1,595 1,503 1,595 2,304,400
2026/02/18 1,520 1,537 1,515 1,533 3,009,300
2026/02/17 1,504 1,513 1,498 1,501 1,527,400
2026/02/16 1,494 1,516 1,473 1,511 2,480,100
2026/02/13 1,529 1,531 1,462 1,477 2,889,000
2026/02/12 1,480 1,534 1,473 1,534 5,971,200
2026/02/10 1,480 1,498 1,471 1,490 2,409,000
2026/02/09 1,484 1,505 1,448 1,477 4,630,100
2026/02/06 1,524 1,540 1,515 1,540 3,100,400
2026/02/05 1,523 1,535 1,509 1,523 2,268,500
2026/02/04 1,493 1,504 1,483 1,490 1,704,100
2026/02/03 1,470 1,499 1,464 1,498 1,825,000
2026/02/02 1,507 1,510 1,488 1,499 1,252,400
2026/01/30 1,491 1,494 1,473 1,490 1,507,900
2026/01/29 1,489 1,505 1,469 1,482 1,364,100
2026/01/28 1,490 1,508 1,476 1,506 1,897,900
2026/01/27 1,507 1,510 1,488 1,496 1,469,800
2026/01/26 1,518 1,533 1,511 1,513 1,623,000
2026/01/23 1,500 1,513 1,494 1,509 1,051,200
2026/01/22 1,506 1,511 1,490 1,501 1,944,600
2026/01/21 1,537 1,547 1,506 1,507 2,273,000
2026/01/20 1,515 1,543 1,505 1,537 3,305,700
2026/01/19 1,505 1,519 1,486 1,499 1,961,400
2026/01/16 1,490 1,505 1,481 1,502 1,842,500
2026/01/15 1,471 1,494 1,467 1,494 1,627,100
2026/01/14 1,470 1,488 1,465 1,472 2,227,700
2026/01/13 1,466 1,473 1,458 1,473 1,851,300
2026/01/09 1,466 1,475 1,460 1,466 1,579,100
2026/01/08 1,465 1,474 1,450 1,466 1,763,800
2026/01/07 1,475 1,476 1,448 1,467 1,986,500
2026/01/06 1,455 1,481 1,455 1,481 2,612,700
2026/01/05 1,440 1,457 1,437 1,451 2,303,900

このページの先頭へ