サガミホールディングス(9900)の株価時系列情報
サガミホールディングス(9900)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 |
|---|---|---|---|---|---|
| 2026/03/19 | 1,796 | 1,796 | 1,782 | 1,791 | 153,900 |
| 2026/03/18 | 1,808 | 1,808 | 1,791 | 1,808 | 83,100 |
| 2026/03/17 | 1,789 | 1,805 | 1,789 | 1,799 | 105,000 |
| 2026/03/16 | 1,780 | 1,794 | 1,775 | 1,777 | 100,200 |
| 2026/03/13 | 1,801 | 1,805 | 1,780 | 1,780 | 165,400 |
| 2026/03/12 | 1,825 | 1,825 | 1,807 | 1,809 | 128,900 |
| 2026/03/11 | 1,865 | 1,865 | 1,830 | 1,830 | 124,600 |
| 2026/03/10 | 1,859 | 1,875 | 1,838 | 1,849 | 82,600 |
| 2026/03/09 | 1,818 | 1,846 | 1,813 | 1,837 | 131,100 |
| 2026/03/06 | 1,839 | 1,854 | 1,812 | 1,853 | 125,800 |
| 2026/03/05 | 1,850 | 1,864 | 1,833 | 1,834 | 104,000 |
| 2026/03/04 | 1,821 | 1,829 | 1,800 | 1,817 | 151,700 |
| 2026/03/03 | 1,858 | 1,858 | 1,828 | 1,829 | 172,400 |
| 2026/03/02 | 1,886 | 1,891 | 1,867 | 1,868 | 200,300 |
| 2026/02/27 | 1,918 | 1,919 | 1,893 | 1,899 | 107,300 |
| 2026/02/26 | 1,913 | 1,925 | 1,902 | 1,906 | 90,800 |
| 2026/02/25 | 1,916 | 1,918 | 1,897 | 1,917 | 99,400 |
| 2026/02/24 | 1,881 | 1,915 | 1,872 | 1,903 | 181,400 |
| 2026/02/20 | 1,921 | 1,924 | 1,880 | 1,881 | 169,500 |
| 2026/02/19 | 1,927 | 1,948 | 1,918 | 1,924 | 169,200 |
| 2026/02/18 | 1,925 | 1,939 | 1,915 | 1,927 | 71,000 |
| 2026/02/17 | 1,938 | 1,941 | 1,909 | 1,909 | 103,400 |
| 2026/02/16 | 1,939 | 1,946 | 1,921 | 1,938 | 114,400 |
| 2026/02/13 | 1,964 | 1,996 | 1,927 | 1,936 | 226,400 |
| 2026/02/12 | 2,044 | 2,067 | 2,010 | 2,014 | 167,200 |
| 2026/02/10 | 1,999 | 2,040 | 1,999 | 2,024 | 96,500 |
| 2026/02/09 | 1,998 | 1,999 | 1,979 | 1,992 | 117,500 |
| 2026/02/06 | 1,980 | 1,991 | 1,964 | 1,974 | 86,000 |
| 2026/02/05 | 1,959 | 1,991 | 1,955 | 1,980 | 105,300 |
| 2026/02/04 | 1,939 | 1,958 | 1,935 | 1,955 | 69,600 |
| 2026/02/03 | 1,947 | 1,950 | 1,936 | 1,940 | 70,900 |
| 2026/02/02 | 1,939 | 1,953 | 1,934 | 1,934 | 125,700 |
| 2026/01/30 | 1,928 | 1,932 | 1,915 | 1,930 | 64,800 |
| 2026/01/29 | 1,894 | 1,919 | 1,880 | 1,915 | 105,700 |
| 2026/01/28 | 1,922 | 1,922 | 1,894 | 1,894 | 94,700 |
| 2026/01/27 | 1,931 | 1,931 | 1,915 | 1,925 | 57,200 |
| 2026/01/26 | 1,930 | 1,942 | 1,926 | 1,930 | 60,500 |
| 2026/01/23 | 1,931 | 1,947 | 1,931 | 1,933 | 58,200 |
| 2026/01/22 | 1,914 | 1,935 | 1,912 | 1,924 | 67,600 |
| 2026/01/21 | 1,914 | 1,926 | 1,909 | 1,911 | 60,200 |
| 2026/01/20 | 1,917 | 1,930 | 1,914 | 1,925 | 54,100 |
| 2026/01/19 | 1,935 | 1,938 | 1,913 | 1,913 | 72,700 |
| 2026/01/16 | 1,916 | 1,930 | 1,908 | 1,930 | 62,800 |
| 2026/01/15 | 1,900 | 1,920 | 1,900 | 1,918 | 74,400 |
| 2026/01/14 | 1,880 | 1,898 | 1,875 | 1,892 | 64,000 |
| 2026/01/13 | 1,915 | 1,915 | 1,880 | 1,880 | 103,400 |
| 2026/01/09 | 1,904 | 1,912 | 1,894 | 1,901 | 50,400 |
| 2026/01/08 | 1,893 | 1,908 | 1,884 | 1,888 | 56,200 |
| 2026/01/07 | 1,891 | 1,918 | 1,888 | 1,893 | 64,400 |
| 2026/01/06 | 1,890 | 1,903 | 1,878 | 1,897 | 43,100 |
| 2026/01/05 | 1,891 | 1,898 | 1,875 | 1,878 | 76,200 |
| 2025/12/30 | 1,877 | 1,904 | 1,876 | 1,898 | 55,900 |
| 2025/12/29 | 1,874 | 1,884 | 1,866 | 1,877 | 82,000 |
| 2025/12/26 | 1,875 | 1,884 | 1,870 | 1,875 | 50,100 |
| 2025/12/25 | 1,868 | 1,878 | 1,862 | 1,867 | 33,500 |
| 2025/12/24 | 1,885 | 1,886 | 1,869 | 1,870 | 37,500 |
| 2025/12/23 | 1,871 | 1,885 | 1,869 | 1,878 | 36,300 |
| 2025/12/22 | 1,892 | 1,899 | 1,870 | 1,878 | 45,300 |
| 2025/12/19 | 1,872 | 1,892 | 1,870 | 1,891 | 37,000 |
| 2025/12/18 | 1,852 | 1,894 | 1,851 | 1,884 | 59,300 |
| 2025/12/17 | 1,878 | 1,888 | 1,850 | 1,855 | 33,200 |
| 2025/12/16 | 1,905 | 1,905 | 1,879 | 1,888 | 43,500 |
| 2025/12/15 | 1,889 | 1,903 | 1,884 | 1,900 | 75,500 |
| 2025/12/12 | 1,876 | 1,885 | 1,862 | 1,873 | 57,500 |
| 2025/12/11 | 1,874 | 1,877 | 1,857 | 1,859 | 54,900 |
| 2025/12/10 | 1,847 | 1,872 | 1,847 | 1,866 | 39,400 |
| 2025/12/09 | 1,837 | 1,849 | 1,829 | 1,846 | 32,200 |
| 2025/12/08 | 1,822 | 1,849 | 1,821 | 1,846 | 34,300 |
| 2025/12/05 | 1,819 | 1,835 | 1,813 | 1,825 | 34,500 |
| 2025/12/04 | 1,801 | 1,826 | 1,801 | 1,823 | 41,300 |
| 2025/12/03 | 1,833 | 1,834 | 1,805 | 1,805 | 44,200 |
| 2025/12/02 | 1,842 | 1,846 | 1,823 | 1,834 | 41,000 |
| 2025/12/01 | 1,855 | 1,867 | 1,839 | 1,850 | 51,400 |
| 2025/11/28 | 1,850 | 1,865 | 1,844 | 1,853 | 43,300 |
| 2025/11/27 | 1,850 | 1,858 | 1,847 | 1,850 | 36,900 |
| 2025/11/26 | 1,833 | 1,846 | 1,825 | 1,846 | 63,700 |
| 2025/11/25 | 1,818 | 1,830 | 1,808 | 1,816 | 59,900 |
| 2025/11/21 | 1,785 | 1,820 | 1,785 | 1,820 | 75,200 |
| 2025/11/20 | 1,767 | 1,785 | 1,757 | 1,777 | 63,000 |
| 2025/11/19 | 1,729 | 1,775 | 1,727 | 1,770 | 83,400 |
| 2025/11/18 | 1,710 | 1,729 | 1,710 | 1,726 | 51,400 |
| 2025/11/17 | 1,720 | 1,726 | 1,702 | 1,714 | 76,700 |
| 2025/11/14 | 1,714 | 1,746 | 1,695 | 1,728 | 105,300 |
| 2025/11/13 | 1,750 | 1,790 | 1,735 | 1,761 | 94,000 |
| 2025/11/12 | 1,731 | 1,754 | 1,731 | 1,732 | 50,200 |
| 2025/11/11 | 1,752 | 1,752 | 1,724 | 1,734 | 53,300 |
| 2025/11/10 | 1,747 | 1,747 | 1,730 | 1,747 | 52,500 |
| 2025/11/07 | 1,699 | 1,730 | 1,699 | 1,730 | 74,800 |
| 2025/11/06 | 1,719 | 1,720 | 1,696 | 1,710 | 66,200 |
| 2025/11/05 | 1,683 | 1,716 | 1,676 | 1,714 | 118,700 |
| 2025/11/04 | 1,670 | 1,734 | 1,655 | 1,669 | 213,500 |
| 2025/10/31 | 1,662 | 1,678 | 1,662 | 1,670 | 61,800 |
| 2025/10/30 | 1,655 | 1,668 | 1,651 | 1,661 | 95,500 |
| 2025/10/29 | 1,690 | 1,692 | 1,652 | 1,652 | 125,200 |
| 2025/10/28 | 1,720 | 1,720 | 1,689 | 1,700 | 141,400 |
| 2025/10/27 | 1,730 | 1,737 | 1,722 | 1,726 | 59,300 |
| 2025/10/24 | 1,745 | 1,751 | 1,715 | 1,716 | 85,100 |
| 2025/10/23 | 1,753 | 1,763 | 1,745 | 1,745 | 35,200 |
| 2025/10/22 | 1,742 | 1,758 | 1,742 | 1,753 | 32,400 |
| 2025/10/21 | 1,744 | 1,760 | 1,737 | 1,744 | 51,100 |
| 2025/10/20 | 1,775 | 1,775 | 1,743 | 1,743 | 51,500 |
| 2025/10/17 | 1,760 | 1,768 | 1,755 | 1,762 | 35,400 |
| 2025/10/16 | 1,776 | 1,786 | 1,761 | 1,767 | 44,600 |
| 2025/10/15 | 1,795 | 1,796 | 1,772 | 1,787 | 54,100 |
| 2025/10/14 | 1,740 | 1,778 | 1,736 | 1,777 | 91,600 |
| 2025/10/10 | 1,740 | 1,746 | 1,733 | 1,742 | 70,600 |
| 2025/10/09 | 1,774 | 1,775 | 1,743 | 1,752 | 77,200 |
| 2025/10/08 | 1,788 | 1,797 | 1,775 | 1,775 | 52,500 |
| 2025/10/07 | 1,793 | 1,793 | 1,772 | 1,784 | 78,600 |
| 2025/10/06 | 1,827 | 1,828 | 1,792 | 1,794 | 101,400 |
| 2025/10/03 | 1,810 | 1,814 | 1,789 | 1,795 | 75,200 |
| 2025/10/02 | 1,800 | 1,808 | 1,785 | 1,805 | 85,400 |
| 2025/10/01 | 1,850 | 1,850 | 1,796 | 1,796 | 145,500 |
| 2025/09/30 | 1,900 | 1,900 | 1,854 | 1,854 | 139,600 |
| 2025/09/29 | 1,926 | 1,926 | 1,883 | 1,908 | 573,500 |
| 2025/09/26 | 1,906 | 1,960 | 1,905 | 1,959 | 801,800 |
| 2025/09/25 | 1,880 | 1,917 | 1,877 | 1,912 | 251,200 |
| 2025/09/24 | 1,870 | 1,885 | 1,868 | 1,883 | 167,600 |
| 2025/09/22 | 1,875 | 1,878 | 1,864 | 1,873 | 122,700 |
| 2025/09/19 | 1,843 | 1,874 | 1,843 | 1,874 | 121,800 |
| 2025/09/18 | 1,847 | 1,850 | 1,839 | 1,841 | 63,300 |
| 2025/09/17 | 1,850 | 1,852 | 1,839 | 1,839 | 95,300 |
| 2025/09/16 | 1,864 | 1,866 | 1,850 | 1,850 | 91,300 |
| 2025/09/12 | 1,869 | 1,873 | 1,862 | 1,862 | 95,400 |
| 2025/09/11 | 1,876 | 1,876 | 1,862 | 1,864 | 98,000 |
| 2025/09/10 | 1,884 | 1,890 | 1,876 | 1,876 | 67,500 |
| 2025/09/09 | 1,900 | 1,910 | 1,880 | 1,885 | 85,400 |
| 2025/09/08 | 1,898 | 1,904 | 1,882 | 1,885 | 146,600 |
| 2025/09/05 | 1,913 | 1,917 | 1,894 | 1,898 | 83,800 |
| 2025/09/04 | 1,889 | 1,907 | 1,878 | 1,907 | 216,000 |
| 2025/09/03 | 1,886 | 1,905 | 1,883 | 1,892 | 66,100 |
| 2025/09/02 | 1,890 | 1,899 | 1,882 | 1,882 | 41,100 |
| 2025/09/01 | 1,880 | 1,895 | 1,877 | 1,881 | 54,900 |
| 2025/08/29 | 1,899 | 1,902 | 1,878 | 1,888 | 53,400 |
| 2025/08/28 | 1,886 | 1,901 | 1,878 | 1,894 | 46,300 |
| 2025/08/27 | 1,859 | 1,885 | 1,852 | 1,879 | 91,200 |
| 2025/08/26 | 1,881 | 1,887 | 1,872 | 1,875 | 53,600 |
| 2025/08/25 | 1,870 | 1,890 | 1,865 | 1,878 | 60,900 |
| 2025/08/22 | 1,897 | 1,897 | 1,875 | 1,885 | 60,100 |
| 2025/08/21 | 1,915 | 1,918 | 1,896 | 1,897 | 53,500 |
| 2025/08/20 | 1,909 | 1,922 | 1,900 | 1,907 | 60,200 |
| 2025/08/19 | 1,892 | 1,912 | 1,884 | 1,909 | 80,800 |
| 2025/08/18 | 1,881 | 1,902 | 1,880 | 1,885 | 88,400 |
| 2025/08/15 | 1,885 | 1,888 | 1,866 | 1,887 | 58,300 |
| 2025/08/14 | 1,880 | 1,890 | 1,865 | 1,882 | 79,800 |
| 2025/08/13 | 1,866 | 1,894 | 1,837 | 1,882 | 135,300 |
| 2025/08/12 | 1,825 | 1,905 | 1,816 | 1,856 | 210,100 |
| 2025/08/08 | 1,785 | 1,805 | 1,779 | 1,796 | 68,800 |
| 2025/08/07 | 1,781 | 1,798 | 1,778 | 1,785 | 77,400 |
| 2025/08/06 | 1,771 | 1,802 | 1,757 | 1,797 | 169,800 |
| 2025/08/05 | 1,772 | 1,799 | 1,768 | 1,777 | 62,500 |
| 2025/08/04 | 1,769 | 1,786 | 1,763 | 1,768 | 37,800 |
| 2025/08/01 | 1,761 | 1,788 | 1,761 | 1,782 | 54,600 |
| 2025/07/31 | 1,758 | 1,763 | 1,748 | 1,761 | 45,000 |
| 2025/07/30 | 1,764 | 1,770 | 1,748 | 1,748 | 69,300 |
| 2025/07/29 | 1,750 | 1,765 | 1,742 | 1,760 | 64,200 |
| 2025/07/28 | 1,758 | 1,765 | 1,729 | 1,758 | 163,400 |
| 2025/07/25 | 1,743 | 1,754 | 1,733 | 1,750 | 134,900 |
| 2025/07/24 | 1,736 | 1,748 | 1,730 | 1,747 | 98,400 |
| 2025/07/23 | 1,699 | 1,738 | 1,697 | 1,736 | 134,500 |
| 2025/07/22 | 1,715 | 1,724 | 1,697 | 1,699 | 93,100 |
| 2025/07/18 | 1,720 | 1,724 | 1,706 | 1,708 | 72,500 |
| 2025/07/17 | 1,697 | 1,712 | 1,692 | 1,712 | 111,400 |
| 2025/07/16 | 1,699 | 1,717 | 1,698 | 1,704 | 85,700 |
| 2025/07/15 | 1,703 | 1,705 | 1,689 | 1,692 | 54,900 |
| 2025/07/14 | 1,704 | 1,705 | 1,682 | 1,687 | 81,200 |
| 2025/07/11 | 1,675 | 1,702 | 1,675 | 1,698 | 92,100 |
| 2025/07/10 | 1,686 | 1,687 | 1,668 | 1,670 | 138,900 |
| 2025/07/09 | 1,680 | 1,687 | 1,672 | 1,681 | 76,000 |
| 2025/07/08 | 1,669 | 1,679 | 1,663 | 1,669 | 82,300 |
| 2025/07/07 | 1,708 | 1,716 | 1,672 | 1,672 | 169,700 |
| 2025/07/04 | 1,720 | 1,728 | 1,713 | 1,714 | 50,100 |
| 2025/07/03 | 1,724 | 1,745 | 1,718 | 1,720 | 62,200 |
| 2025/07/02 | 1,732 | 1,768 | 1,732 | 1,735 | 60,000 |
| 2025/07/01 | 1,727 | 1,742 | 1,721 | 1,732 | 59,600 |
| 2025/06/30 | 1,729 | 1,737 | 1,722 | 1,722 | 75,100 |
| 2025/06/27 | 1,712 | 1,729 | 1,705 | 1,729 | 74,400 |
| 2025/06/26 | 1,697 | 1,709 | 1,693 | 1,708 | 43,000 |
| 2025/06/25 | 1,706 | 1,706 | 1,692 | 1,702 | 69,200 |
| 2025/06/24 | 1,726 | 1,727 | 1,707 | 1,707 | 33,200 |
| 2025/06/23 | 1,735 | 1,737 | 1,706 | 1,706 | 59,400 |
| 2025/06/20 | 1,783 | 1,785 | 1,714 | 1,714 | 161,100 |
| 2025/06/19 | 1,778 | 1,785 | 1,773 | 1,785 | 35,700 |
| 2025/06/18 | 1,759 | 1,783 | 1,759 | 1,773 | 31,500 |
| 2025/06/17 | 1,777 | 1,778 | 1,761 | 1,763 | 27,500 |
| 2025/06/16 | 1,770 | 1,777 | 1,763 | 1,774 | 47,600 |
| 2025/06/13 | 1,764 | 1,764 | 1,742 | 1,764 | 46,300 |
| 2025/06/12 | 1,752 | 1,762 | 1,750 | 1,757 | 41,000 |
| 2025/06/11 | 1,764 | 1,765 | 1,750 | 1,753 | 37,600 |
| 2025/06/10 | 1,758 | 1,766 | 1,748 | 1,750 | 34,400 |
| 2025/06/09 | 1,753 | 1,760 | 1,747 | 1,758 | 35,400 |
| 2025/06/06 | 1,716 | 1,749 | 1,716 | 1,745 | 59,600 |
| 2025/06/05 | 1,713 | 1,720 | 1,710 | 1,720 | 30,900 |
| 2025/06/04 | 1,713 | 1,720 | 1,710 | 1,713 | 30,000 |
| 2025/06/03 | 1,725 | 1,728 | 1,709 | 1,714 | 29,600 |
| 2025/06/02 | 1,709 | 1,729 | 1,708 | 1,724 | 39,000 |
| 2025/05/30 | 1,702 | 1,720 | 1,702 | 1,715 | 28,700 |
| 2025/05/29 | 1,702 | 1,712 | 1,698 | 1,710 | 48,500 |
| 2025/05/28 | 1,710 | 1,720 | 1,705 | 1,705 | 31,700 |
| 2025/05/27 | 1,708 | 1,715 | 1,702 | 1,710 | 28,800 |