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

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
2026/10/01 1,035 1,087 1,029 1,087 242,400
2026/09/30 1,070 1,080 1,030 1,036 366,900
2026/09/29 1,099 1,099 1,028 1,069 789,800
2026/09/28 1,103 1,115 1,100 1,102 944,600
2026/09/25 1,095 1,112 1,095 1,108 342,300
2026/09/24 1,109 1,114 1,090 1,091 362,200
2026/09/18 1,114 1,116 1,099 1,109 278,400
2026/09/17 1,115 1,125 1,105 1,114 221,500
2026/09/16 1,141 1,145 1,115 1,115 274,500
2026/09/15 1,180 1,184 1,136 1,137 240,600
2026/09/14 1,160 1,175 1,151 1,175 166,800
2026/09/11 1,126 1,140 1,120 1,136 220,500
2026/09/10 1,112 1,130 1,109 1,126 149,300
2026/09/09 1,099 1,129 1,097 1,114 154,500
2026/09/08 1,093 1,113 1,080 1,109 178,200
2026/09/07 1,123 1,133 1,092 1,092 249,900
2026/09/04 1,120 1,145 1,117 1,128 176,900
2026/09/03 1,140 1,147 1,113 1,123 299,700
2026/09/02 1,151 1,162 1,113 1,118 594,500
2026/09/01 1,128 1,186 1,127 1,163 596,000
2026/08/31 1,124 1,155 1,110 1,136 208,500
2026/08/28 1,086 1,138 1,075 1,135 321,300
2026/08/27 1,083 1,108 1,063 1,080 415,700
2026/08/27 1 -> 2.00 分割
2026/08/26 2,159 2,174 2,140 2,165 111,100
2026/08/25 2,175 2,180 2,142 2,150 103,500
2026/08/24 2,161 2,184 2,138 2,152 136,500
2026/08/21 2,170 2,176 2,145 2,169 95,600
2026/08/20 2,178 2,218 2,131 2,148 136,600
2026/08/19 2,273 2,276 2,165 2,173 172,700
2026/08/18 2,266 2,286 2,232 2,270 97,700
2026/08/17 2,242 2,250 2,186 2,229 145,000
2026/08/14 2,208 2,261 2,187 2,249 137,700
2026/08/13 2,205 2,250 2,160 2,184 211,700
2026/08/12 2,218 2,218 2,175 2,205 88,600
2026/08/10 2,200 2,205 2,162 2,190 70,900
2026/08/07 2,160 2,213 2,149 2,193 123,100
2026/08/06 2,115 2,165 2,073 2,165 128,900
2026/08/05 2,085 2,110 2,056 2,090 95,300
2026/08/04 2,120 2,121 2,070 2,089 99,100
2026/08/03 2,080 2,135 2,046 2,114 118,800
2026/07/31 2,070 2,084 2,032 2,075 114,400
2026/07/30 2,149 2,177 2,106 2,110 152,200
2026/07/29 2,061 2,184 2,053 2,161 192,100
2026/07/28 2,011 2,059 1,987 2,055 164,400
2026/07/27 1,933 2,019 1,930 1,998 163,200
2026/07/24 1,890 1,935 1,880 1,921 108,200
2026/07/23 1,908 1,908 1,873 1,893 154,700
2026/07/22 1,855 1,918 1,838 1,915 201,200
2026/07/21 1,810 1,833 1,806 1,815 79,500
2026/07/17 1,790 1,814 1,790 1,794 103,300
2026/07/16 1,767 1,783 1,765 1,773 46,000
2026/07/15 1,785 1,789 1,756 1,765 58,400
2026/07/14 1,779 1,793 1,764 1,764 60,800
2026/07/13 1,760 1,779 1,756 1,756 82,600
2026/07/10 1,787 1,792 1,751 1,753 89,400
2026/07/09 1,786 1,793 1,770 1,779 104,100
2026/07/08 1,794 1,806 1,781 1,789 105,000
2026/07/07 1,769 1,815 1,745 1,788 195,200
2026/07/06 1,647 1,776 1,647 1,764 248,500
2026/07/03 1,654 1,665 1,645 1,646 57,100
2026/07/02 1,643 1,655 1,634 1,634 63,400
2026/07/01 1,639 1,639 1,615 1,623 56,400
2026/06/30 1,647 1,658 1,636 1,639 55,900
2026/06/29 1,645 1,660 1,633 1,660 85,300
2026/06/26 1,602 1,622 1,599 1,613 70,500
2026/06/25 1,610 1,621 1,600 1,609 58,600
2026/06/24 1,583 1,610 1,575 1,607 56,000
2026/06/23 1,576 1,583 1,568 1,571 54,200
2026/06/22 1,576 1,592 1,570 1,577 50,600
2026/06/19 1,570 1,589 1,564 1,578 53,200
2026/06/18 1,575 1,584 1,559 1,581 74,400
2026/06/17 1,603 1,621 1,575 1,575 78,000
2026/06/16 1,605 1,608 1,591 1,602 64,900
2026/06/15 1,646 1,646 1,614 1,616 62,300
2026/06/12 1,628 1,629 1,601 1,620 105,100
2026/06/11 1,588 1,618 1,588 1,611 82,800
2026/06/10 1,567 1,587 1,555 1,584 86,500
2026/06/09 1,545 1,570 1,531 1,549 91,300
2026/06/08 1,520 1,555 1,515 1,530 151,000
2026/06/05 1,542 1,579 1,529 1,529 122,200
2026/06/04 1,572 1,574 1,539 1,542 104,900
2026/06/03 1,535 1,586 1,527 1,573 148,400
2026/06/02 1,564 1,564 1,535 1,545 199,800
2026/06/01 1,672 1,672 1,569 1,569 230,100
2026/05/29 1,655 1,689 1,655 1,672 94,300
2026/05/28 1,659 1,673 1,648 1,649 91,500
2026/05/27 1,673 1,683 1,655 1,659 95,400
2026/05/26 1,682 1,683 1,671 1,678 69,200
2026/05/25 1,718 1,724 1,683 1,690 99,000
2026/05/22 1,715 1,725 1,703 1,717 64,000
2026/05/21 1,738 1,749 1,715 1,716 61,200
2026/05/20 1,746 1,756 1,725 1,735 62,700
2026/05/19 1,726 1,760 1,726 1,746 69,700
2026/05/18 1,758 1,759 1,702 1,723 86,800
2026/05/15 1,710 1,764 1,696 1,754 108,600
2026/05/14 1,706 1,713 1,694 1,700 59,900
2026/05/13 1,687 1,715 1,687 1,706 76,700
2026/05/12 1,695 1,696 1,680 1,693 89,300
2026/05/11 1,704 1,706 1,690 1,694 103,100
2026/05/08 1,731 1,734 1,698 1,704 117,700
2026/05/07 1,741 1,741 1,726 1,730 66,700
2026/05/01 1,717 1,731 1,702 1,727 41,200
2026/04/30 1,710 1,726 1,698 1,718 79,200
2026/04/28 1,714 1,720 1,700 1,714 113,500
2026/04/27 1,724 1,729 1,711 1,714 62,200
2026/04/24 1,728 1,728 1,706 1,716 84,000
2026/04/23 1,731 1,734 1,710 1,728 87,800
2026/04/22 1,764 1,772 1,731 1,731 123,800
2026/04/21 1,810 1,810 1,773 1,773 71,600
2026/04/20 1,800 1,802 1,791 1,791 53,100
2026/04/17 1,800 1,813 1,791 1,795 48,300
2026/04/16 1,801 1,823 1,798 1,801 56,600
2026/04/15 1,817 1,820 1,802 1,806 59,700
2026/04/14 1,810 1,819 1,794 1,794 72,800
2026/04/13 1,835 1,840 1,812 1,812 52,400
2026/04/10 1,845 1,859 1,829 1,835 64,500
2026/04/09 1,860 1,871 1,836 1,836 53,500
2026/04/08 1,865 1,873 1,855 1,860 71,700
2026/04/07 1,837 1,856 1,837 1,856 49,600
2026/04/06 1,846 1,861 1,837 1,837 79,400
2026/04/03 1,855 1,868 1,845 1,848 53,700
2026/03/27 1,819 1,826 1,811 1,820 564,900
2026/03/26 1,820 1,826 1,805 1,814 164,800
2026/03/25 1,827 1,837 1,820 1,820 149,300
2026/03/24 1,796 1,813 1,786 1,810 108,500
2026/03/23 1,795 1,795 1,766 1,773 159,900
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

このページの先頭へ