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
2026/03/11 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