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
2019/12/30 1,371 1,371 1,364 1,365 45,000
2019/12/27 1,378 1,379 1,370 1,376 32,300
2019/12/26 1,370 1,375 1,366 1,375 35,100
2019/12/25 1,369 1,371 1,364 1,365 23,100
2019/12/24 1,363 1,371 1,363 1,369 24,300
2019/12/23 1,365 1,378 1,365 1,368 25,200
2019/12/20 1,380 1,386 1,362 1,362 54,000
2019/12/19 1,383 1,383 1,377 1,381 17,100
2019/12/18 1,387 1,387 1,374 1,380 22,900
2019/12/17 1,385 1,390 1,377 1,390 30,000
2019/12/16 1,373 1,384 1,373 1,380 23,900
2019/12/13 1,385 1,390 1,377 1,377 56,200
2019/12/12 1,374 1,376 1,367 1,369 16,500
2019/12/11 1,385 1,385 1,371 1,371 23,300
2019/12/10 1,373 1,388 1,373 1,381 26,200
2019/12/09 1,377 1,382 1,372 1,376 25,900
2019/12/06 1,370 1,378 1,368 1,373 19,100
2019/12/05 1,370 1,376 1,369 1,374 20,000
2019/12/04 1,361 1,373 1,360 1,371 28,400
2019/12/03 1,364 1,373 1,359 1,368 30,900
2019/12/02 1,374 1,385 1,372 1,376 28,900
2019/11/29 1,375 1,382 1,371 1,371 12,900
2019/11/28 1,389 1,389 1,374 1,377 20,200
2019/11/27 1,384 1,395 1,384 1,385 16,300
2019/11/26 1,393 1,397 1,382 1,384 32,300
2019/11/25 1,381 1,394 1,380 1,388 25,000
2019/11/22 1,382 1,392 1,381 1,381 33,200
2019/11/21 1,370 1,384 1,361 1,384 41,000
2019/11/20 1,374 1,383 1,370 1,374 26,900
2019/11/19 1,383 1,388 1,375 1,382 26,600
2019/11/18 1,384 1,394 1,381 1,384 28,900
2019/11/15 1,378 1,390 1,372 1,387 38,500
2019/11/14 1,374 1,381 1,367 1,373 28,800
2019/11/13 1,394 1,394 1,372 1,373 34,500
2019/11/12 1,398 1,398 1,385 1,391 18,800
2019/11/11 1,408 1,408 1,389 1,389 45,500
2019/11/08 1,408 1,408 1,393 1,395 35,400
2019/11/07 1,393 1,406 1,388 1,398 28,200
2019/11/06 1,406 1,407 1,387 1,388 32,700
2019/11/05 1,381 1,405 1,381 1,402 53,000
2019/11/01 1,385 1,387 1,376 1,376 23,100
2019/10/31 1,386 1,396 1,385 1,385 29,900
2019/10/30 1,389 1,394 1,381 1,392 51,500
2019/10/29 1,395 1,399 1,389 1,391 30,700
2019/10/28 1,390 1,390 1,382 1,390 16,800
2019/10/25 1,392 1,397 1,382 1,384 27,500
2019/10/24 1,399 1,404 1,386 1,390 57,800
2019/10/23 1,382 1,398 1,382 1,397 65,000
2019/10/21 1,369 1,379 1,367 1,375 29,700
2019/10/18 1,380 1,382 1,363 1,367 30,500
2019/10/17 1,371 1,382 1,369 1,369 42,200
2019/10/16 1,369 1,381 1,367 1,372 56,200
2019/10/15 1,357 1,368 1,357 1,361 45,800
2019/10/11 1,360 1,360 1,337 1,343 32,400
2019/10/10 1,355 1,355 1,345 1,345 17,300
2019/10/09 1,346 1,358 1,345 1,358 24,700
2019/10/08 1,346 1,354 1,346 1,350 26,700
2019/10/07 1,340 1,348 1,335 1,338 27,700
2019/10/04 1,351 1,351 1,332 1,345 34,700
2019/10/03 1,362 1,362 1,345 1,351 38,900
2019/10/02 1,374 1,394 1,370 1,375 61,200
2019/10/01 1,337 1,378 1,337 1,375 67,900
2019/09/30 1,350 1,352 1,332 1,337 75,700
2019/09/27 1,375 1,376 1,353 1,359 255,300
2019/09/26 1,410 1,416 1,381 1,381 530,100
2019/09/25 1,411 1,420 1,404 1,406 122,100
2019/09/24 1,405 1,425 1,405 1,413 93,900
2019/09/20 1,395 1,405 1,395 1,405 92,500
2019/09/19 1,386 1,397 1,386 1,394 73,300
2019/09/18 1,389 1,393 1,378 1,384 63,500
2019/09/17 1,369 1,389 1,369 1,383 92,700
2019/09/13 1,379 1,388 1,372 1,373 121,700
2019/09/12 1,377 1,379 1,372 1,372 71,000
2019/09/11 1,363 1,375 1,360 1,372 85,600
2019/09/10 1,356 1,363 1,351 1,357 44,800
2019/09/09 1,347 1,354 1,345 1,354 58,200
2019/09/06 1,351 1,355 1,345 1,345 62,200
2019/09/05 1,346 1,355 1,343 1,345 141,300
2019/09/04 1,338 1,343 1,334 1,338 37,800
2019/09/03 1,337 1,349 1,336 1,347 120,500
2019/09/02 1,349 1,352 1,339 1,339 34,600
2019/08/30 1,346 1,353 1,341 1,350 58,500
2019/08/29 1,340 1,342 1,335 1,336 49,100
2019/08/28 1,340 1,351 1,340 1,348 33,900
2019/08/27 1,334 1,346 1,331 1,343 21,200
2019/08/26 1,324 1,333 1,320 1,325 42,900
2019/08/23 1,337 1,338 1,328 1,336 84,600
2019/08/22 1,337 1,338 1,332 1,334 52,600
2019/08/21 1,331 1,340 1,330 1,337 20,700
2019/08/20 1,337 1,343 1,334 1,343 31,600
2019/08/19 1,345 1,345 1,331 1,336 53,300
2019/08/16 1,341 1,344 1,334 1,338 45,200
2019/08/15 1,335 1,345 1,332 1,343 44,300
2019/08/14 1,354 1,358 1,343 1,351 39,300
2019/08/13 1,354 1,361 1,347 1,355 73,900
2019/08/09 1,362 1,367 1,358 1,365 45,200
2019/08/08 1,366 1,368 1,354 1,355 87,000
2019/08/07 1,341 1,362 1,335 1,361 61,700
2019/08/06 1,320 1,349 1,310 1,345 78,000
2019/08/05 1,338 1,350 1,331 1,345 48,500
2019/08/02 1,350 1,356 1,339 1,342 91,300
2019/08/01 1,362 1,366 1,351 1,364 20,500
2019/07/31 1,371 1,373 1,355 1,365 29,300
2019/07/30 1,363 1,372 1,360 1,370 38,200
2019/07/29 1,349 1,362 1,349 1,361 40,600
2019/07/26 1,345 1,349 1,338 1,347 65,300
2019/07/25 1,337 1,347 1,333 1,341 28,300
2019/07/24 1,334 1,336 1,326 1,336 25,000
2019/07/23 1,325 1,334 1,321 1,330 23,700
2019/07/22 1,330 1,336 1,322 1,323 31,700
2019/07/19 1,317 1,332 1,313 1,329 29,800
2019/07/18 1,347 1,348 1,318 1,319 56,800
2019/07/17 1,355 1,358 1,346 1,349 25,900
2019/07/16 1,357 1,361 1,354 1,355 25,400
2019/07/12 1,352 1,363 1,352 1,357 34,900
2019/07/11 1,339 1,355 1,339 1,352 35,900
2019/07/10 1,336 1,341 1,330 1,330 36,000
2019/07/09 1,337 1,355 1,337 1,342 24,300
2019/07/08 1,342 1,347 1,332 1,340 25,900
2019/07/05 1,359 1,361 1,335 1,339 62,300
2019/07/04 1,349 1,367 1,349 1,359 53,400
2019/07/03 1,328 1,357 1,328 1,344 75,200
2019/07/02 1,311 1,334 1,308 1,328 30,100
2019/07/01 1,301 1,309 1,292 1,308 29,600
2019/06/28 1,300 1,309 1,294 1,295 47,700
2019/06/27 1,304 1,307 1,300 1,301 31,100
2019/06/26 1,310 1,310 1,301 1,303 37,800
2019/06/25 1,320 1,328 1,310 1,320 37,400
2019/06/24 1,320 1,330 1,320 1,323 16,100
2019/06/21 1,337 1,337 1,319 1,323 28,000
2019/06/20 1,337 1,340 1,331 1,334 13,200
2019/06/19 1,327 1,333 1,317 1,332 22,000
2019/06/18 1,332 1,337 1,313 1,317 27,800
2019/06/17 1,338 1,347 1,333 1,335 27,500
2019/06/14 1,336 1,348 1,321 1,347 36,000
2019/06/13 1,332 1,344 1,328 1,330 21,500
2019/06/12 1,344 1,347 1,337 1,340 17,200
2019/06/11 1,346 1,346 1,331 1,346 22,800
2019/06/10 1,339 1,349 1,339 1,342 34,600
2019/06/07 1,330 1,338 1,328 1,337 29,900
2019/06/06 1,326 1,335 1,324 1,324 23,100
2019/06/05 1,317 1,331 1,311 1,331 25,800
2019/06/04 1,315 1,321 1,304 1,308 30,300
2019/06/03 1,310 1,320 1,305 1,312 21,000
2019/05/31 1,321 1,331 1,317 1,320 22,400
2019/05/30 1,329 1,329 1,315 1,325 15,900
2019/05/29 1,319 1,335 1,317 1,329 25,400
2019/05/28 1,336 1,338 1,327 1,327 17,900
2019/05/27 1,325 1,337 1,325 1,336 26,000
2019/05/24 1,321 1,331 1,320 1,329 27,600
2019/05/23 1,318 1,333 1,318 1,330 25,600
2019/05/22 1,317 1,322 1,313 1,315 19,900
2019/05/21 1,321 1,330 1,316 1,319 21,800
2019/05/20 1,315 1,329 1,315 1,328 29,200
2019/05/17 1,298 1,314 1,298 1,314 20,200
2019/05/16 1,280 1,297 1,267 1,296 26,700
2019/05/15 1,292 1,296 1,276 1,284 22,300
2019/05/14 1,286 1,286 1,271 1,285 37,300
2019/05/13 1,321 1,324 1,291 1,291 54,100
2019/05/10 1,303 1,327 1,303 1,314 42,200
2019/05/09 1,310 1,314 1,297 1,311 38,700
2019/05/08 1,301 1,318 1,301 1,315 42,200
2019/05/07 1,322 1,328 1,319 1,322 24,400
2019/04/26 1,318 1,329 1,308 1,324 23,700
2019/04/25 1,317 1,331 1,314 1,324 20,700
2019/04/24 1,319 1,331 1,318 1,321 30,000
2019/04/23 1,318 1,329 1,316 1,323 33,300
2019/04/22 1,312 1,318 1,303 1,318 19,000
2019/04/19 1,303 1,312 1,300 1,300 15,800
2019/04/18 1,315 1,316 1,298 1,300 27,300
2019/04/17 1,314 1,316 1,307 1,315 16,300
2019/04/16 1,325 1,325 1,314 1,318 19,300
2019/04/15 1,323 1,333 1,316 1,328 57,000
2019/04/12 1,318 1,324 1,316 1,317 46,700
2019/04/11 1,306 1,315 1,298 1,313 24,300
2019/04/10 1,295 1,303 1,291 1,300 17,600
2019/04/09 1,300 1,307 1,293 1,302 34,300
2019/04/08 1,319 1,319 1,303 1,310 23,000
2019/04/05 1,314 1,318 1,303 1,314 29,500
2019/04/04 1,301 1,315 1,295 1,313 37,600
2019/04/03 1,290 1,301 1,286 1,299 36,300
2019/04/02 1,318 1,318 1,290 1,295 42,700
2019/04/01 1,280 1,317 1,280 1,312 71,800
2019/03/29 1,282 1,290 1,266 1,277 84,600
2019/03/28 1,308 1,315 1,287 1,294 70,000
2019/03/27 1,298 1,321 1,292 1,318 305,400
2019/03/26 1,316 1,328 1,308 1,308 388,600
2019/03/25 1,315 1,320 1,311 1,316 143,200
2019/03/22 1,326 1,337 1,325 1,329 129,200
2019/03/20 1,339 1,339 1,324 1,329 121,900
2019/03/19 1,348 1,349 1,337 1,341 90,300
2019/03/18 1,350 1,359 1,348 1,351 101,700
2019/03/15 1,339 1,353 1,339 1,351 73,700
2019/03/14 1,346 1,346 1,335 1,339 36,200
2019/03/13 1,342 1,352 1,342 1,343 53,100
2019/03/12 1,339 1,353 1,339 1,349 52,100
2019/03/11 1,332 1,350 1,331 1,348 58,200
2019/03/08 1,338 1,347 1,331 1,332 101,900
2019/03/07 1,348 1,359 1,344 1,351 88,400
2019/03/06 1,354 1,359 1,350 1,350 204,900
2019/03/05 1,365 1,367 1,357 1,361 117,000
2019/03/04 1,360 1,364 1,351 1,360 66,800
2019/03/01 1,360 1,370 1,351 1,368 73,200
2019/02/28 1,370 1,376 1,363 1,363 42,900
2019/02/27 1,360 1,369 1,358 1,363 85,100
2019/02/26 1,367 1,369 1,360 1,364 40,600
2019/02/25 1,365 1,376 1,365 1,375 32,600
2019/02/22 1,362 1,366 1,361 1,361 67,400
2019/02/21 1,372 1,374 1,362 1,373 27,700
2019/02/20 1,365 1,376 1,358 1,367 22,400
2019/02/19 1,368 1,375 1,367 1,371 15,700
2019/02/18 1,359 1,369 1,347 1,368 31,500
2019/02/15 1,340 1,356 1,334 1,349 22,300
2019/02/14 1,337 1,348 1,334 1,345 27,900
2019/02/13 1,326 1,345 1,319 1,338 36,700
2019/02/12 1,325 1,334 1,318 1,324 36,000
2019/02/08 1,316 1,335 1,314 1,325 30,200
2019/02/07 1,328 1,328 1,316 1,324 18,000
2019/02/06 1,345 1,347 1,327 1,328 19,300
2019/02/05 1,325 1,343 1,325 1,342 20,700
2019/02/04 1,315 1,337 1,315 1,325 27,700
2019/02/01 1,310 1,318 1,308 1,312 24,100
2019/01/31 1,330 1,337 1,310 1,311 38,100
2019/01/30 1,338 1,338 1,318 1,318 40,600
2019/01/29 1,330 1,333 1,326 1,329 25,000
2019/01/28 1,349 1,349 1,328 1,330 36,000
2019/01/25 1,345 1,364 1,345 1,349 29,800
2019/01/24 1,340 1,352 1,335 1,349 23,100
2019/01/23 1,332 1,347 1,332 1,342 22,800
2019/01/22 1,348 1,348 1,335 1,346 18,500
2019/01/21 1,326 1,345 1,326 1,342 19,300
2019/01/18 1,334 1,346 1,324 1,331 28,500
2019/01/17 1,334 1,342 1,318 1,336 23,600
2019/01/16 1,335 1,335 1,322 1,328 21,900
2019/01/15 1,326 1,338 1,310 1,322 45,300
2019/01/11 1,365 1,367 1,346 1,354 25,800
2019/01/10 1,346 1,365 1,336 1,363 30,300
2019/01/09 1,345 1,358 1,342 1,357 27,200
2019/01/08 1,361 1,366 1,345 1,345 25,700
2019/01/07 1,359 1,366 1,336 1,357 40,100
2019/01/04 1,317 1,350 1,313 1,344 36,700

このページの先頭へ