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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 1,711 | 1,715 | 1,701 | 1,704 | 33,900 |
| 2025/05/23 | 1,712 | 1,713 | 1,699 | 1,699 | 31,700 |
| 2025/05/22 | 1,702 | 1,725 | 1,698 | 1,699 | 61,800 |
| 2025/05/21 | 1,709 | 1,720 | 1,708 | 1,710 | 38,600 |
| 2025/05/20 | 1,739 | 1,741 | 1,708 | 1,709 | 67,800 |
| 2025/05/19 | 1,748 | 1,797 | 1,743 | 1,743 | 164,900 |
| 2025/05/16 | 1,714 | 1,733 | 1,700 | 1,729 | 46,800 |
| 2025/05/15 | 1,717 | 1,732 | 1,711 | 1,718 | 51,700 |
| 2025/05/14 | 1,727 | 1,733 | 1,707 | 1,728 | 48,200 |
| 2025/05/13 | 1,750 | 1,750 | 1,725 | 1,725 | 37,000 |
| 2025/05/12 | 1,740 | 1,740 | 1,722 | 1,733 | 40,400 |
| 2025/05/09 | 1,724 | 1,738 | 1,717 | 1,737 | 33,900 |
| 2025/05/08 | 1,711 | 1,733 | 1,702 | 1,724 | 41,400 |
| 2025/05/07 | 1,710 | 1,730 | 1,703 | 1,722 | 54,100 |
| 2025/05/02 | 1,719 | 1,719 | 1,699 | 1,711 | 38,600 |
| 2025/05/01 | 1,723 | 1,726 | 1,706 | 1,719 | 48,700 |
| 2025/04/30 | 1,752 | 1,753 | 1,723 | 1,723 | 40,900 |
| 2025/04/28 | 1,748 | 1,758 | 1,739 | 1,753 | 51,000 |
| 2025/04/25 | 1,734 | 1,755 | 1,729 | 1,732 | 52,000 |
| 2025/04/24 | 1,761 | 1,761 | 1,733 | 1,743 | 41,700 |
| 2025/04/23 | 1,737 | 1,765 | 1,736 | 1,765 | 132,100 |
| 2025/04/22 | 1,728 | 1,737 | 1,722 | 1,732 | 53,700 |
| 2025/04/21 | 1,711 | 1,729 | 1,709 | 1,729 | 74,400 |
| 2025/04/18 | 1,703 | 1,711 | 1,699 | 1,711 | 63,600 |
| 2025/04/17 | 1,705 | 1,708 | 1,681 | 1,691 | 30,900 |
| 2025/04/16 | 1,691 | 1,706 | 1,691 | 1,699 | 29,900 |
| 2025/04/15 | 1,703 | 1,710 | 1,690 | 1,691 | 36,800 |
| 2025/04/14 | 1,705 | 1,711 | 1,694 | 1,703 | 54,800 |
| 2025/04/11 | 1,677 | 1,701 | 1,651 | 1,696 | 78,700 |
| 2025/04/10 | 1,682 | 1,693 | 1,640 | 1,689 | 126,600 |
| 2025/04/09 | 1,596 | 1,636 | 1,585 | 1,626 | 93,700 |
| 2025/04/08 | 1,550 | 1,624 | 1,540 | 1,618 | 124,000 |
| 2025/04/07 | 1,495 | 1,538 | 1,456 | 1,510 | 194,900 |
| 2025/04/04 | 1,600 | 1,600 | 1,560 | 1,582 | 137,800 |
| 2025/04/03 | 1,600 | 1,628 | 1,584 | 1,619 | 121,900 |
| 2025/04/02 | 1,634 | 1,645 | 1,613 | 1,619 | 78,400 |
| 2025/04/01 | 1,646 | 1,651 | 1,625 | 1,634 | 101,200 |
| 2025/03/31 | 1,687 | 1,687 | 1,629 | 1,646 | 163,500 |
| 2025/03/28 | 1,701 | 1,712 | 1,687 | 1,708 | 418,700 |
| 2025/03/27 | 1,701 | 1,717 | 1,689 | 1,699 | 700,600 |
| 2025/03/26 | 1,718 | 1,718 | 1,700 | 1,707 | 221,500 |
| 2025/03/25 | 1,710 | 1,714 | 1,700 | 1,707 | 125,700 |
| 2025/03/24 | 1,729 | 1,729 | 1,704 | 1,709 | 148,600 |
| 2025/03/21 | 1,738 | 1,740 | 1,722 | 1,722 | 148,300 |
| 2025/03/19 | 1,750 | 1,755 | 1,734 | 1,740 | 88,900 |
| 2025/03/18 | 1,732 | 1,755 | 1,729 | 1,734 | 104,400 |
| 2025/03/17 | 1,737 | 1,745 | 1,728 | 1,732 | 127,400 |
| 2025/03/14 | 1,725 | 1,747 | 1,723 | 1,730 | 101,600 |
| 2025/03/13 | 1,745 | 1,760 | 1,730 | 1,730 | 150,000 |
| 2025/03/12 | 1,757 | 1,758 | 1,728 | 1,746 | 199,300 |
| 2025/03/11 | 1,750 | 1,768 | 1,748 | 1,751 | 123,900 |
| 2025/03/10 | 1,798 | 1,800 | 1,768 | 1,772 | 133,900 |
| 2025/03/07 | 1,799 | 1,813 | 1,781 | 1,796 | 89,300 |
| 2025/03/06 | 1,824 | 1,835 | 1,810 | 1,823 | 72,100 |
| 2025/03/05 | 1,810 | 1,830 | 1,806 | 1,820 | 137,100 |
| 2025/03/04 | 1,809 | 1,846 | 1,809 | 1,822 | 88,600 |
| 2025/03/03 | 1,796 | 1,824 | 1,791 | 1,810 | 78,700 |
| 2025/02/28 | 1,774 | 1,814 | 1,773 | 1,778 | 84,200 |
| 2025/02/27 | 1,748 | 1,792 | 1,740 | 1,772 | 68,800 |
| 2025/02/26 | 1,728 | 1,742 | 1,720 | 1,739 | 62,700 |
| 2025/02/25 | 1,739 | 1,749 | 1,727 | 1,739 | 60,100 |
| 2025/02/21 | 1,754 | 1,761 | 1,745 | 1,755 | 44,500 |
| 2025/02/20 | 1,776 | 1,785 | 1,747 | 1,769 | 56,300 |
| 2025/02/19 | 1,788 | 1,789 | 1,772 | 1,778 | 29,700 |
| 2025/02/18 | 1,822 | 1,822 | 1,776 | 1,788 | 58,800 |
| 2025/02/17 | 1,820 | 1,844 | 1,808 | 1,818 | 56,100 |
| 2025/02/14 | 1,781 | 1,815 | 1,778 | 1,815 | 44,000 |
| 2025/02/13 | 1,794 | 1,813 | 1,788 | 1,793 | 75,400 |
| 2025/02/12 | 1,797 | 1,797 | 1,781 | 1,788 | 70,000 |
| 2025/02/10 | 1,767 | 1,787 | 1,767 | 1,784 | 127,000 |
| 2025/02/07 | 1,760 | 1,774 | 1,755 | 1,767 | 65,800 |
| 2025/02/06 | 1,765 | 1,765 | 1,751 | 1,760 | 45,400 |
| 2025/02/05 | 1,753 | 1,765 | 1,747 | 1,749 | 43,800 |
| 2025/02/04 | 1,748 | 1,751 | 1,732 | 1,732 | 76,400 |
| 2025/02/03 | 1,756 | 1,756 | 1,728 | 1,734 | 98,100 |
| 2025/01/31 | 1,774 | 1,774 | 1,755 | 1,768 | 56,200 |
| 2025/01/30 | 1,760 | 1,775 | 1,760 | 1,775 | 75,900 |
| 2025/01/29 | 1,759 | 1,759 | 1,732 | 1,751 | 46,800 |
| 2025/01/28 | 1,734 | 1,752 | 1,734 | 1,750 | 55,000 |
| 2025/01/27 | 1,732 | 1,741 | 1,721 | 1,727 | 55,300 |
| 2025/01/24 | 1,718 | 1,731 | 1,718 | 1,718 | 48,900 |
| 2025/01/23 | 1,709 | 1,716 | 1,698 | 1,710 | 83,300 |
| 2025/01/22 | 1,720 | 1,724 | 1,703 | 1,705 | 44,300 |
| 2025/01/21 | 1,716 | 1,720 | 1,709 | 1,711 | 50,000 |
| 2025/01/20 | 1,723 | 1,723 | 1,701 | 1,706 | 80,200 |
| 2025/01/17 | 1,728 | 1,728 | 1,713 | 1,717 | 40,200 |
| 2025/01/16 | 1,737 | 1,746 | 1,715 | 1,725 | 66,600 |
| 2025/01/15 | 1,706 | 1,736 | 1,706 | 1,724 | 61,700 |
| 2025/01/14 | 1,722 | 1,723 | 1,693 | 1,701 | 141,600 |
| 2025/01/10 | 1,717 | 1,731 | 1,712 | 1,722 | 50,200 |
| 2025/01/09 | 1,730 | 1,737 | 1,718 | 1,718 | 73,000 |
| 2025/01/08 | 1,746 | 1,752 | 1,730 | 1,730 | 66,000 |
| 2025/01/07 | 1,760 | 1,769 | 1,737 | 1,752 | 81,800 |
| 2025/01/06 | 1,780 | 1,790 | 1,750 | 1,755 | 129,400 |
| 2024/12/30 | 1,802 | 1,812 | 1,776 | 1,777 | 82,900 |
| 2024/12/27 | 1,790 | 1,802 | 1,777 | 1,802 | 78,200 |
| 2024/12/26 | 1,778 | 1,785 | 1,771 | 1,785 | 62,900 |
| 2024/12/25 | 1,782 | 1,782 | 1,760 | 1,779 | 33,100 |
| 2024/12/24 | 1,770 | 1,770 | 1,747 | 1,770 | 33,900 |
| 2024/12/23 | 1,780 | 1,809 | 1,763 | 1,769 | 35,400 |
| 2024/12/20 | 1,774 | 1,774 | 1,753 | 1,762 | 37,000 |
| 2024/12/19 | 1,758 | 1,774 | 1,751 | 1,774 | 37,000 |
| 2024/12/18 | 1,802 | 1,805 | 1,764 | 1,770 | 66,000 |
| 2024/12/17 | 1,805 | 1,826 | 1,801 | 1,810 | 26,800 |
| 2024/12/16 | 1,818 | 1,832 | 1,805 | 1,811 | 32,600 |
| 2024/12/13 | 1,790 | 1,843 | 1,781 | 1,824 | 87,200 |
| 2024/12/12 | 1,815 | 1,818 | 1,800 | 1,811 | 65,900 |
| 2024/12/11 | 1,792 | 1,800 | 1,777 | 1,790 | 44,900 |
| 2024/12/10 | 1,776 | 1,782 | 1,760 | 1,782 | 47,700 |
| 2024/12/09 | 1,770 | 1,783 | 1,764 | 1,772 | 51,300 |
| 2024/12/06 | 1,756 | 1,763 | 1,752 | 1,760 | 22,400 |
| 2024/12/05 | 1,762 | 1,762 | 1,747 | 1,755 | 31,600 |
| 2024/12/04 | 1,769 | 1,779 | 1,758 | 1,758 | 29,400 |
| 2024/12/03 | 1,745 | 1,777 | 1,743 | 1,769 | 72,700 |
| 2024/12/02 | 1,740 | 1,743 | 1,715 | 1,739 | 34,700 |
| 2024/11/29 | 1,718 | 1,744 | 1,713 | 1,740 | 30,800 |
| 2024/11/28 | 1,728 | 1,747 | 1,725 | 1,727 | 40,300 |
| 2024/11/27 | 1,730 | 1,730 | 1,705 | 1,728 | 39,400 |
| 2024/11/26 | 1,718 | 1,731 | 1,710 | 1,719 | 30,600 |
| 2024/11/25 | 1,732 | 1,741 | 1,717 | 1,717 | 29,700 |
| 2024/11/22 | 1,731 | 1,733 | 1,717 | 1,727 | 26,300 |
| 2024/11/21 | 1,728 | 1,732 | 1,723 | 1,729 | 26,300 |
| 2024/11/20 | 1,732 | 1,742 | 1,710 | 1,717 | 36,600 |
| 2024/11/19 | 1,718 | 1,742 | 1,717 | 1,732 | 35,200 |
| 2024/11/18 | 1,702 | 1,730 | 1,698 | 1,711 | 43,700 |
| 2024/11/15 | 1,764 | 1,764 | 1,717 | 1,717 | 72,600 |
| 2024/11/14 | 1,821 | 1,821 | 1,740 | 1,740 | 152,100 |
| 2024/11/13 | 1,808 | 1,845 | 1,806 | 1,832 | 73,200 |
| 2024/11/12 | 1,840 | 1,842 | 1,813 | 1,817 | 55,800 |
| 2024/11/11 | 1,812 | 1,825 | 1,804 | 1,825 | 45,800 |
| 2024/11/08 | 1,840 | 1,858 | 1,819 | 1,823 | 52,300 |
| 2024/11/07 | 1,849 | 1,861 | 1,831 | 1,840 | 61,100 |
| 2024/11/06 | 1,830 | 1,877 | 1,830 | 1,846 | 99,500 |
| 2024/11/05 | 1,761 | 1,853 | 1,755 | 1,841 | 157,500 |
| 2024/11/01 | 1,767 | 1,781 | 1,758 | 1,765 | 55,300 |
| 2024/10/31 | 1,790 | 1,790 | 1,765 | 1,774 | 52,600 |
| 2024/10/30 | 1,784 | 1,805 | 1,780 | 1,785 | 188,400 |
| 2024/10/29 | 1,760 | 1,784 | 1,758 | 1,776 | 36,100 |
| 2024/10/28 | 1,758 | 1,781 | 1,758 | 1,760 | 46,900 |
| 2024/10/25 | 1,774 | 1,774 | 1,750 | 1,759 | 41,600 |
| 2024/10/24 | 1,760 | 1,779 | 1,750 | 1,774 | 50,300 |
| 2024/10/23 | 1,772 | 1,784 | 1,754 | 1,767 | 53,000 |
| 2024/10/22 | 1,819 | 1,825 | 1,779 | 1,779 | 79,600 |
| 2024/10/21 | 1,819 | 1,833 | 1,792 | 1,824 | 76,500 |
| 2024/10/18 | 1,785 | 1,819 | 1,785 | 1,819 | 78,700 |
| 2024/10/17 | 1,770 | 1,785 | 1,749 | 1,783 | 67,500 |
| 2024/10/16 | 1,762 | 1,797 | 1,762 | 1,776 | 100,100 |
| 2024/10/15 | 1,738 | 1,765 | 1,738 | 1,765 | 109,800 |
| 2024/10/11 | 1,730 | 1,740 | 1,717 | 1,725 | 89,000 |
| 2024/10/10 | 1,726 | 1,731 | 1,707 | 1,722 | 69,300 |
| 2024/10/09 | 1,684 | 1,735 | 1,683 | 1,725 | 199,400 |
| 2024/10/08 | 1,681 | 1,686 | 1,667 | 1,676 | 52,000 |
| 2024/10/07 | 1,682 | 1,684 | 1,670 | 1,683 | 67,600 |