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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,660 | 1,660 | 1,629 | 1,647 | 48,200 |
| 2024/07/25 | 1,640 | 1,661 | 1,630 | 1,660 | 70,600 |
| 2024/07/24 | 1,665 | 1,675 | 1,645 | 1,651 | 59,900 |
| 2024/07/23 | 1,651 | 1,664 | 1,651 | 1,661 | 65,900 |
| 2024/07/22 | 1,671 | 1,671 | 1,651 | 1,661 | 53,500 |
| 2024/07/19 | 1,667 | 1,667 | 1,648 | 1,654 | 119,700 |
| 2024/07/18 | 1,661 | 1,684 | 1,660 | 1,661 | 172,900 |
| 2024/07/17 | 1,678 | 1,687 | 1,665 | 1,665 | 125,200 |
| 2024/07/16 | 1,697 | 1,697 | 1,675 | 1,675 | 123,600 |
| 2024/07/12 | 1,650 | 1,702 | 1,650 | 1,698 | 101,800 |
| 2024/07/11 | 1,670 | 1,674 | 1,650 | 1,652 | 114,800 |
| 2024/07/10 | 1,676 | 1,679 | 1,648 | 1,661 | 145,100 |
| 2024/07/09 | 1,664 | 1,678 | 1,658 | 1,668 | 115,500 |
| 2024/07/08 | 1,742 | 1,746 | 1,668 | 1,669 | 143,200 |
| 2024/07/05 | 1,722 | 1,748 | 1,722 | 1,747 | 113,400 |
| 2024/07/04 | 1,700 | 1,718 | 1,686 | 1,718 | 123,600 |
| 2024/07/03 | 1,704 | 1,713 | 1,693 | 1,696 | 72,400 |
| 2024/07/02 | 1,704 | 1,712 | 1,696 | 1,698 | 89,600 |
| 2024/07/01 | 1,693 | 1,715 | 1,691 | 1,704 | 127,500 |
| 2024/06/28 | 1,706 | 1,715 | 1,678 | 1,693 | 82,200 |
| 2024/06/27 | 1,690 | 1,696 | 1,676 | 1,696 | 95,700 |
| 2024/06/26 | 1,686 | 1,695 | 1,678 | 1,689 | 77,800 |
| 2024/06/25 | 1,645 | 1,688 | 1,645 | 1,685 | 118,700 |
| 2024/06/24 | 1,624 | 1,642 | 1,612 | 1,636 | 77,700 |
| 2024/06/21 | 1,636 | 1,662 | 1,620 | 1,624 | 150,600 |
| 2024/06/20 | 1,645 | 1,651 | 1,634 | 1,636 | 60,100 |
| 2024/06/19 | 1,640 | 1,649 | 1,630 | 1,639 | 57,000 |
| 2024/06/18 | 1,620 | 1,639 | 1,618 | 1,632 | 79,900 |
| 2024/06/17 | 1,625 | 1,627 | 1,582 | 1,613 | 68,500 |
| 2024/06/14 | 1,580 | 1,620 | 1,579 | 1,619 | 125,400 |
| 2024/06/13 | 1,596 | 1,598 | 1,577 | 1,578 | 46,400 |
| 2024/06/12 | 1,580 | 1,589 | 1,574 | 1,588 | 65,200 |
| 2024/06/11 | 1,576 | 1,580 | 1,569 | 1,578 | 41,300 |
| 2024/06/10 | 1,562 | 1,574 | 1,562 | 1,571 | 56,400 |
| 2024/06/07 | 1,553 | 1,562 | 1,550 | 1,562 | 32,100 |
| 2024/06/06 | 1,555 | 1,555 | 1,544 | 1,551 | 22,400 |
| 2024/06/05 | 1,548 | 1,561 | 1,545 | 1,552 | 42,000 |
| 2024/06/04 | 1,532 | 1,555 | 1,531 | 1,553 | 38,700 |
| 2024/06/03 | 1,548 | 1,553 | 1,540 | 1,541 | 29,600 |
| 2024/05/31 | 1,537 | 1,548 | 1,530 | 1,547 | 33,900 |
| 2024/05/30 | 1,508 | 1,530 | 1,504 | 1,529 | 39,500 |
| 2024/05/29 | 1,530 | 1,536 | 1,506 | 1,508 | 22,100 |
| 2024/05/28 | 1,546 | 1,556 | 1,530 | 1,535 | 59,300 |
| 2024/05/27 | 1,533 | 1,545 | 1,528 | 1,545 | 21,400 |
| 2024/05/24 | 1,532 | 1,546 | 1,530 | 1,539 | 42,200 |
| 2024/05/23 | 1,521 | 1,538 | 1,520 | 1,538 | 28,200 |
| 2024/05/22 | 1,525 | 1,532 | 1,521 | 1,524 | 31,800 |
| 2024/05/21 | 1,526 | 1,539 | 1,523 | 1,529 | 34,700 |
| 2024/05/20 | 1,532 | 1,538 | 1,525 | 1,530 | 44,800 |
| 2024/05/17 | 1,501 | 1,532 | 1,493 | 1,532 | 64,400 |
| 2024/05/16 | 1,514 | 1,517 | 1,500 | 1,501 | 26,200 |
| 2024/05/15 | 1,518 | 1,524 | 1,505 | 1,505 | 28,700 |
| 2024/05/14 | 1,505 | 1,523 | 1,481 | 1,518 | 59,400 |
| 2024/05/13 | 1,518 | 1,518 | 1,500 | 1,515 | 33,900 |
| 2024/05/10 | 1,506 | 1,518 | 1,499 | 1,518 | 48,200 |
| 2024/05/09 | 1,510 | 1,516 | 1,495 | 1,497 | 35,900 |
| 2024/05/08 | 1,511 | 1,518 | 1,510 | 1,512 | 44,900 |
| 2024/05/07 | 1,501 | 1,525 | 1,492 | 1,508 | 90,100 |
| 2024/05/02 | 1,500 | 1,501 | 1,486 | 1,499 | 28,700 |
| 2024/05/01 | 1,491 | 1,502 | 1,491 | 1,491 | 20,700 |
| 2024/04/30 | 1,482 | 1,499 | 1,477 | 1,497 | 37,600 |
| 2024/04/26 | 1,460 | 1,482 | 1,458 | 1,482 | 38,300 |
| 2024/04/25 | 1,472 | 1,476 | 1,465 | 1,470 | 25,600 |
| 2024/04/24 | 1,483 | 1,484 | 1,470 | 1,477 | 31,900 |
| 2024/04/23 | 1,471 | 1,481 | 1,464 | 1,476 | 30,800 |
| 2024/04/22 | 1,457 | 1,473 | 1,446 | 1,471 | 50,500 |
| 2024/04/19 | 1,445 | 1,445 | 1,421 | 1,436 | 70,100 |
| 2024/04/18 | 1,434 | 1,455 | 1,434 | 1,447 | 58,800 |
| 2024/04/17 | 1,441 | 1,445 | 1,429 | 1,440 | 60,400 |
| 2024/04/16 | 1,450 | 1,456 | 1,440 | 1,441 | 64,700 |
| 2024/04/15 | 1,460 | 1,466 | 1,442 | 1,458 | 81,300 |
| 2024/04/12 | 1,465 | 1,471 | 1,458 | 1,465 | 49,100 |
| 2024/04/11 | 1,484 | 1,484 | 1,466 | 1,466 | 50,100 |
| 2024/04/10 | 1,480 | 1,489 | 1,477 | 1,486 | 38,100 |
| 2024/04/09 | 1,496 | 1,497 | 1,477 | 1,481 | 33,400 |
| 2024/04/08 | 1,470 | 1,491 | 1,467 | 1,489 | 57,100 |
| 2024/04/05 | 1,464 | 1,485 | 1,464 | 1,470 | 58,200 |
| 2024/04/04 | 1,473 | 1,485 | 1,458 | 1,482 | 74,600 |
| 2024/04/03 | 1,464 | 1,478 | 1,458 | 1,472 | 85,500 |
| 2024/04/02 | 1,491 | 1,491 | 1,457 | 1,466 | 106,200 |
| 2024/04/01 | 1,510 | 1,510 | 1,486 | 1,491 | 76,400 |
| 2024/03/29 | 1,489 | 1,517 | 1,489 | 1,510 | 78,400 |
| 2024/03/28 | 1,489 | 1,511 | 1,484 | 1,484 | 440,500 |
| 2024/03/27 | 1,545 | 1,551 | 1,524 | 1,533 | 809,800 |
| 2024/03/26 | 1,554 | 1,558 | 1,544 | 1,550 | 233,600 |
| 2024/03/25 | 1,568 | 1,575 | 1,551 | 1,561 | 170,800 |
| 2024/03/22 | 1,564 | 1,575 | 1,552 | 1,569 | 104,200 |
| 2024/03/21 | 1,589 | 1,590 | 1,563 | 1,567 | 178,300 |
| 2024/03/19 | 1,581 | 1,594 | 1,578 | 1,589 | 72,700 |
| 2024/03/18 | 1,600 | 1,600 | 1,581 | 1,584 | 75,600 |
| 2024/03/15 | 1,562 | 1,598 | 1,555 | 1,588 | 91,400 |
| 2024/03/14 | 1,556 | 1,570 | 1,538 | 1,570 | 81,300 |
| 2024/03/13 | 1,560 | 1,567 | 1,545 | 1,556 | 68,800 |
| 2024/03/12 | 1,542 | 1,557 | 1,530 | 1,557 | 84,000 |
| 2024/03/11 | 1,555 | 1,558 | 1,534 | 1,543 | 82,300 |
| 2024/03/08 | 1,535 | 1,555 | 1,531 | 1,552 | 82,900 |
| 2024/03/07 | 1,537 | 1,550 | 1,535 | 1,545 | 71,300 |
| 2024/03/06 | 1,513 | 1,532 | 1,508 | 1,524 | 56,600 |
| 2024/03/05 | 1,512 | 1,518 | 1,501 | 1,513 | 55,200 |
| 2024/03/04 | 1,520 | 1,520 | 1,502 | 1,512 | 59,700 |
| 2024/03/01 | 1,530 | 1,530 | 1,505 | 1,515 | 81,900 |
| 2024/02/29 | 1,526 | 1,537 | 1,525 | 1,534 | 54,000 |
| 2024/02/28 | 1,512 | 1,526 | 1,501 | 1,526 | 69,200 |
| 2024/02/27 | 1,515 | 1,515 | 1,494 | 1,502 | 67,000 |
| 2024/02/26 | 1,506 | 1,518 | 1,498 | 1,515 | 61,200 |
| 2024/02/22 | 1,496 | 1,504 | 1,492 | 1,497 | 55,100 |
| 2024/02/21 | 1,491 | 1,501 | 1,487 | 1,501 | 45,200 |
| 2024/02/20 | 1,512 | 1,513 | 1,486 | 1,494 | 59,000 |
| 2024/02/19 | 1,482 | 1,505 | 1,482 | 1,504 | 44,500 |
| 2024/02/16 | 1,482 | 1,490 | 1,475 | 1,480 | 81,800 |
| 2024/02/15 | 1,511 | 1,512 | 1,481 | 1,482 | 101,000 |
| 2024/02/14 | 1,530 | 1,532 | 1,508 | 1,511 | 101,900 |
| 2024/02/13 | 1,550 | 1,550 | 1,528 | 1,538 | 104,700 |
| 2024/02/09 | 1,524 | 1,551 | 1,524 | 1,540 | 48,300 |
| 2024/02/08 | 1,540 | 1,540 | 1,517 | 1,531 | 67,500 |
| 2024/02/07 | 1,532 | 1,548 | 1,523 | 1,546 | 54,800 |
| 2024/02/06 | 1,547 | 1,556 | 1,533 | 1,535 | 73,100 |
| 2024/02/05 | 1,577 | 1,577 | 1,545 | 1,556 | 60,200 |
| 2024/02/02 | 1,550 | 1,575 | 1,541 | 1,574 | 77,300 |
| 2024/02/01 | 1,516 | 1,554 | 1,512 | 1,547 | 76,100 |
| 2024/01/31 | 1,512 | 1,518 | 1,506 | 1,517 | 45,000 |
| 2024/01/30 | 1,530 | 1,540 | 1,512 | 1,514 | 72,300 |
| 2024/01/29 | 1,515 | 1,533 | 1,515 | 1,524 | 56,000 |
| 2024/01/26 | 1,515 | 1,521 | 1,506 | 1,515 | 82,700 |
| 2024/01/25 | 1,494 | 1,520 | 1,490 | 1,518 | 56,700 |
| 2024/01/24 | 1,522 | 1,527 | 1,495 | 1,496 | 72,100 |
| 2024/01/23 | 1,546 | 1,552 | 1,526 | 1,528 | 61,300 |
| 2024/01/22 | 1,536 | 1,555 | 1,535 | 1,546 | 82,300 |
| 2024/01/19 | 1,546 | 1,546 | 1,520 | 1,535 | 95,100 |
| 2024/01/18 | 1,504 | 1,536 | 1,492 | 1,536 | 154,700 |
| 2024/01/17 | 1,475 | 1,524 | 1,475 | 1,511 | 172,100 |
| 2024/01/16 | 1,480 | 1,497 | 1,473 | 1,475 | 106,800 |
| 2024/01/15 | 1,480 | 1,483 | 1,464 | 1,475 | 116,800 |
| 2024/01/12 | 1,476 | 1,495 | 1,470 | 1,475 | 118,400 |
| 2024/01/11 | 1,482 | 1,482 | 1,461 | 1,470 | 146,900 |
| 2024/01/10 | 1,465 | 1,480 | 1,465 | 1,472 | 147,000 |
| 2024/01/09 | 1,445 | 1,463 | 1,438 | 1,459 | 162,500 |
| 2024/01/05 | 1,438 | 1,458 | 1,437 | 1,453 | 129,500 |
| 2024/01/04 | 1,434 | 1,441 | 1,405 | 1,441 | 178,400 |
| 2023/12/29 | 1,433 | 1,449 | 1,432 | 1,441 | 130,500 |
| 2023/12/28 | 1,422 | 1,434 | 1,411 | 1,434 | 166,100 |
| 2023/12/27 | 1,407 | 1,425 | 1,403 | 1,425 | 97,600 |
| 2023/12/26 | 1,406 | 1,410 | 1,395 | 1,407 | 58,500 |
| 2023/12/25 | 1,389 | 1,405 | 1,388 | 1,405 | 86,900 |
| 2023/12/22 | 1,377 | 1,388 | 1,374 | 1,385 | 50,100 |
| 2023/12/21 | 1,375 | 1,380 | 1,370 | 1,376 | 38,400 |
| 2023/12/20 | 1,374 | 1,384 | 1,369 | 1,378 | 44,100 |
| 2023/12/19 | 1,378 | 1,378 | 1,365 | 1,376 | 37,200 |
| 2023/12/18 | 1,345 | 1,367 | 1,341 | 1,367 | 42,900 |
| 2023/12/15 | 1,365 | 1,365 | 1,345 | 1,354 | 62,200 |
| 2023/12/14 | 1,383 | 1,383 | 1,360 | 1,368 | 46,800 |
| 2023/12/13 | 1,387 | 1,387 | 1,374 | 1,380 | 56,100 |
| 2023/12/12 | 1,368 | 1,371 | 1,358 | 1,368 | 75,000 |
| 2023/12/11 | 1,359 | 1,360 | 1,343 | 1,356 | 52,600 |
| 2023/12/08 | 1,358 | 1,364 | 1,337 | 1,343 | 86,300 |
| 2023/12/07 | 1,352 | 1,364 | 1,352 | 1,357 | 47,700 |
| 2023/12/06 | 1,350 | 1,366 | 1,347 | 1,362 | 53,900 |
| 2023/12/05 | 1,375 | 1,379 | 1,353 | 1,353 | 57,000 |
| 2023/12/04 | 1,366 | 1,379 | 1,364 | 1,376 | 44,700 |
| 2023/12/01 | 1,380 | 1,382 | 1,370 | 1,371 | 44,800 |
| 2023/11/30 | 1,357 | 1,380 | 1,357 | 1,380 | 60,200 |
| 2023/11/29 | 1,373 | 1,374 | 1,357 | 1,357 | 32,200 |
| 2023/11/28 | 1,372 | 1,380 | 1,367 | 1,373 | 36,600 |
| 2023/11/27 | 1,384 | 1,391 | 1,369 | 1,369 | 40,800 |
| 2023/11/24 | 1,397 | 1,397 | 1,375 | 1,378 | 34,500 |
| 2023/11/22 | 1,388 | 1,396 | 1,385 | 1,392 | 52,000 |
| 2023/11/21 | 1,372 | 1,390 | 1,372 | 1,388 | 39,900 |
| 2023/11/20 | 1,376 | 1,392 | 1,374 | 1,375 | 59,900 |
| 2023/11/17 | 1,360 | 1,383 | 1,354 | 1,383 | 65,500 |
| 2023/11/16 | 1,388 | 1,388 | 1,361 | 1,370 | 64,100 |
| 2023/11/15 | 1,369 | 1,392 | 1,357 | 1,389 | 129,500 |
| 2023/11/14 | 1,337 | 1,371 | 1,332 | 1,367 | 91,300 |
| 2023/11/13 | 1,358 | 1,360 | 1,333 | 1,337 | 96,600 |
| 2023/11/10 | 1,331 | 1,333 | 1,322 | 1,333 | 46,900 |
| 2023/11/09 | 1,352 | 1,352 | 1,324 | 1,336 | 48,900 |
| 2023/11/08 | 1,368 | 1,368 | 1,337 | 1,352 | 55,000 |
| 2023/11/07 | 1,354 | 1,379 | 1,354 | 1,362 | 167,300 |
| 2023/11/06 | 1,355 | 1,355 | 1,338 | 1,351 | 66,600 |
| 2023/11/02 | 1,356 | 1,356 | 1,322 | 1,336 | 66,400 |
| 2023/11/01 | 1,355 | 1,355 | 1,342 | 1,349 | 93,300 |
| 2023/10/31 | 1,317 | 1,348 | 1,307 | 1,345 | 98,600 |
| 2023/10/30 | 1,324 | 1,325 | 1,302 | 1,312 | 261,000 |
| 2023/10/27 | 1,315 | 1,324 | 1,307 | 1,324 | 57,000 |
| 2023/10/26 | 1,319 | 1,333 | 1,306 | 1,315 | 56,300 |
| 2023/10/25 | 1,312 | 1,330 | 1,308 | 1,320 | 63,800 |
| 2023/10/24 | 1,300 | 1,318 | 1,300 | 1,312 | 76,300 |
| 2023/10/23 | 1,296 | 1,305 | 1,294 | 1,300 | 65,600 |
| 2023/10/20 | 1,295 | 1,307 | 1,295 | 1,306 | 45,500 |
| 2023/10/19 | 1,295 | 1,311 | 1,292 | 1,301 | 61,100 |
| 2023/10/18 | 1,274 | 1,304 | 1,272 | 1,302 | 89,000 |
| 2023/10/17 | 1,298 | 1,301 | 1,279 | 1,289 | 60,300 |
| 2023/10/16 | 1,315 | 1,316 | 1,281 | 1,287 | 93,000 |
| 2023/10/13 | 1,316 | 1,327 | 1,310 | 1,323 | 70,400 |
| 2023/10/12 | 1,313 | 1,328 | 1,299 | 1,324 | 83,800 |
| 2023/10/11 | 1,303 | 1,314 | 1,293 | 1,306 | 94,800 |
| 2023/10/10 | 1,335 | 1,335 | 1,292 | 1,302 | 151,100 |
| 2023/10/06 | 1,334 | 1,346 | 1,330 | 1,338 | 72,100 |
| 2023/10/05 | 1,312 | 1,335 | 1,311 | 1,331 | 90,300 |
| 2023/10/04 | 1,290 | 1,318 | 1,287 | 1,312 | 118,700 |
| 2023/10/03 | 1,300 | 1,314 | 1,290 | 1,299 | 100,100 |