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
2020/12/30 1,229 1,229 1,197 1,197 122,000
2020/12/29 1,190 1,229 1,188 1,229 90,600
2020/12/28 1,208 1,211 1,183 1,190 123,400
2020/12/25 1,219 1,222 1,212 1,214 56,400
2020/12/24 1,227 1,232 1,217 1,219 61,100
2020/12/23 1,228 1,232 1,219 1,227 47,300
2020/12/22 1,245 1,248 1,221 1,228 86,600
2020/12/21 1,258 1,261 1,245 1,250 60,800
2020/12/18 1,255 1,263 1,247 1,258 98,900
2020/12/17 1,265 1,270 1,255 1,257 51,900
2020/12/16 1,258 1,265 1,258 1,259 47,200
2020/12/15 1,253 1,265 1,252 1,261 52,900
2020/12/14 1,262 1,267 1,252 1,253 47,400
2020/12/11 1,255 1,262 1,249 1,262 92,000
2020/12/10 1,253 1,261 1,246 1,253 52,700
2020/12/09 1,257 1,262 1,246 1,253 50,100
2020/12/08 1,265 1,266 1,253 1,255 31,200
2020/12/07 1,272 1,272 1,253 1,257 40,000
2020/12/04 1,271 1,284 1,265 1,271 42,700
2020/12/03 1,268 1,275 1,253 1,266 62,300
2020/12/02 1,275 1,283 1,266 1,268 66,500
2020/12/01 1,250 1,269 1,246 1,265 61,900
2020/11/30 1,265 1,266 1,243 1,243 64,600
2020/11/27 1,245 1,273 1,245 1,265 88,600
2020/11/26 1,254 1,265 1,241 1,243 64,100
2020/11/25 1,265 1,278 1,255 1,255 54,200
2020/11/24 1,271 1,288 1,256 1,256 77,100
2020/11/20 1,270 1,280 1,257 1,267 75,000
2020/11/19 1,292 1,305 1,287 1,291 38,600
2020/11/18 1,338 1,339 1,300 1,300 50,000
2020/11/17 1,316 1,340 1,313 1,338 48,500
2020/11/16 1,324 1,343 1,311 1,316 76,900
2020/11/13 1,340 1,346 1,309 1,324 55,400
2020/11/12 1,368 1,368 1,333 1,351 42,300
2020/11/11 1,360 1,369 1,339 1,363 82,200
2020/11/10 1,330 1,340 1,313 1,333 118,600
2020/11/09 1,294 1,314 1,290 1,304 53,700
2020/11/06 1,313 1,313 1,285 1,291 46,600
2020/11/05 1,292 1,305 1,280 1,296 72,700
2020/11/04 1,266 1,280 1,257 1,278 53,300
2020/11/02 1,266 1,279 1,252 1,259 53,700
2020/10/30 1,277 1,281 1,257 1,266 34,200
2020/10/29 1,280 1,289 1,273 1,281 22,900
2020/10/28 1,275 1,292 1,268 1,291 37,000
2020/10/27 1,252 1,281 1,236 1,281 55,900
2020/10/26 1,290 1,298 1,266 1,272 34,200
2020/10/23 1,280 1,295 1,273 1,287 26,900
2020/10/22 1,301 1,306 1,282 1,285 40,400
2020/10/21 1,295 1,328 1,295 1,315 54,200
2020/10/20 1,299 1,311 1,290 1,294 64,200
2020/10/19 1,253 1,290 1,253 1,285 62,900
2020/10/16 1,250 1,274 1,245 1,252 56,900
2020/10/15 1,263 1,273 1,253 1,255 48,700
2020/10/14 1,236 1,266 1,233 1,261 62,600
2020/10/13 1,261 1,270 1,235 1,235 57,100
2020/10/12 1,268 1,273 1,251 1,264 72,800
2020/10/09 1,274 1,274 1,247 1,260 61,800
2020/10/08 1,273 1,281 1,271 1,276 69,600
2020/10/07 1,276 1,281 1,265 1,275 57,800
2020/10/06 1,299 1,299 1,270 1,278 93,800
2020/10/05 1,300 1,317 1,287 1,299 87,000
2020/10/02 1,336 1,343 1,280 1,290 131,000
2020/09/30 1,376 1,384 1,336 1,336 145,900
2020/09/29 1,428 1,428 1,364 1,382 387,400
2020/09/28 1,432 1,444 1,410 1,439 763,700
2020/09/25 1,429 1,445 1,420 1,429 138,200
2020/09/24 1,449 1,455 1,413 1,418 116,900
2020/09/23 1,433 1,464 1,431 1,452 137,300
2020/09/18 1,420 1,442 1,406 1,440 134,100
2020/09/17 1,420 1,424 1,395 1,419 83,400
2020/09/16 1,381 1,424 1,381 1,416 108,500
2020/09/15 1,376 1,389 1,362 1,385 104,700
2020/09/14 1,418 1,422 1,387 1,390 134,900
2020/09/11 1,444 1,448 1,422 1,427 112,000
2020/09/10 1,420 1,434 1,415 1,430 103,900
2020/09/09 1,400 1,418 1,400 1,417 94,600
2020/09/08 1,400 1,420 1,392 1,420 103,200
2020/09/07 1,399 1,407 1,387 1,398 86,400
2020/09/04 1,380 1,398 1,376 1,395 70,500
2020/09/03 1,389 1,396 1,377 1,388 50,500
2020/09/02 1,370 1,383 1,359 1,383 56,600
2020/09/01 1,351 1,368 1,334 1,365 73,100
2020/08/31 1,339 1,383 1,333 1,355 98,000
2020/08/28 1,313 1,345 1,301 1,311 96,500
2020/08/27 1,326 1,326 1,306 1,311 61,800
2020/08/26 1,309 1,319 1,291 1,318 38,500
2020/08/25 1,295 1,322 1,294 1,311 90,400
2020/08/24 1,269 1,291 1,260 1,280 71,900
2020/08/21 1,258 1,266 1,248 1,266 53,100
2020/08/20 1,268 1,268 1,241 1,247 56,700
2020/08/19 1,239 1,263 1,239 1,263 59,700
2020/08/18 1,230 1,253 1,220 1,239 62,800
2020/08/17 1,246 1,253 1,224 1,227 28,400
2020/08/14 1,259 1,269 1,250 1,250 43,700
2020/08/13 1,255 1,270 1,242 1,255 69,400
2020/08/12 1,202 1,247 1,192 1,239 69,200
2020/08/11 1,206 1,230 1,190 1,227 91,800
2020/08/07 1,181 1,196 1,176 1,193 45,300
2020/08/06 1,167 1,176 1,156 1,175 39,900
2020/08/05 1,180 1,181 1,151 1,172 39,500
2020/08/04 1,151 1,177 1,140 1,177 47,600
2020/08/03 1,122 1,146 1,120 1,136 72,800
2020/07/31 1,130 1,143 1,107 1,112 110,900
2020/07/30 1,182 1,183 1,142 1,142 68,300
2020/07/29 1,202 1,202 1,172 1,172 44,000
2020/07/28 1,226 1,226 1,196 1,200 61,600
2020/07/27 1,186 1,229 1,178 1,226 64,600
2020/07/22 1,216 1,216 1,190 1,190 206,400
2020/07/21 1,198 1,220 1,190 1,214 50,800
2020/07/20 1,192 1,198 1,168 1,194 96,100
2020/07/17 1,205 1,205 1,184 1,191 319,900
2020/07/16 1,193 1,216 1,190 1,201 60,300
2020/07/15 1,168 1,199 1,168 1,194 93,000
2020/07/14 1,192 1,193 1,160 1,163 87,400
2020/07/13 1,134 1,201 1,134 1,196 111,500
2020/07/10 1,192 1,192 1,122 1,129 270,500
2020/07/09 1,207 1,221 1,201 1,201 59,300
2020/07/08 1,226 1,236 1,208 1,208 52,700
2020/07/07 1,240 1,250 1,215 1,225 66,400
2020/07/06 1,217 1,252 1,217 1,243 110,600
2020/07/03 1,230 1,244 1,205 1,217 144,200
2020/07/02 1,213 1,245 1,212 1,225 121,200
2020/07/01 1,268 1,268 1,210 1,210 101,300
2020/06/30 1,283 1,290 1,268 1,268 67,300
2020/06/29 1,273 1,283 1,264 1,264 71,100
2020/06/26 1,268 1,277 1,257 1,276 49,800
2020/06/25 1,250 1,280 1,248 1,265 49,500
2020/06/24 1,279 1,285 1,256 1,256 32,900
2020/06/23 1,286 1,291 1,275 1,279 26,900
2020/06/22 1,289 1,296 1,277 1,284 35,400
2020/06/19 1,299 1,306 1,283 1,289 102,000
2020/06/18 1,295 1,298 1,284 1,296 30,600
2020/06/17 1,296 1,309 1,284 1,291 51,400
2020/06/16 1,269 1,299 1,257 1,296 73,300
2020/06/15 1,255 1,277 1,239 1,239 36,100
2020/06/12 1,230 1,252 1,223 1,248 53,600
2020/06/11 1,267 1,268 1,250 1,254 42,300
2020/06/10 1,279 1,280 1,268 1,274 32,900
2020/06/09 1,295 1,295 1,276 1,281 33,200
2020/06/08 1,284 1,303 1,278 1,287 54,600
2020/06/05 1,279 1,306 1,278 1,300 39,600
2020/06/04 1,290 1,290 1,275 1,285 54,000
2020/06/03 1,312 1,312 1,285 1,293 53,500
2020/06/02 1,284 1,309 1,279 1,296 45,300
2020/06/01 1,287 1,295 1,273 1,284 34,500
2020/05/29 1,311 1,316 1,286 1,294 52,300
2020/05/28 1,308 1,314 1,298 1,313 52,600
2020/05/27 1,312 1,312 1,292 1,297 45,900
2020/05/26 1,315 1,319 1,298 1,312 40,300
2020/05/25 1,310 1,321 1,302 1,304 32,900
2020/05/22 1,293 1,309 1,292 1,309 16,600
2020/05/21 1,317 1,318 1,294 1,299 17,400
2020/05/20 1,296 1,313 1,286 1,313 33,500
2020/05/19 1,311 1,313 1,279 1,291 33,200
2020/05/18 1,269 1,291 1,258 1,288 23,200
2020/05/15 1,276 1,276 1,238 1,269 33,300
2020/05/14 1,266 1,272 1,248 1,248 33,900
2020/05/13 1,240 1,276 1,230 1,270 39,300
2020/05/12 1,305 1,305 1,250 1,252 45,000
2020/05/11 1,299 1,313 1,293 1,313 60,700
2020/05/08 1,259 1,286 1,257 1,279 70,600
2020/05/07 1,240 1,258 1,234 1,257 48,300
2020/05/01 1,239 1,242 1,216 1,232 58,700
2020/04/30 1,244 1,258 1,236 1,239 74,300
2020/04/28 1,198 1,230 1,193 1,230 82,100
2020/04/27 1,223 1,233 1,220 1,229 26,200
2020/04/24 1,227 1,227 1,207 1,223 42,400
2020/04/23 1,227 1,234 1,219 1,227 24,300
2020/04/22 1,211 1,236 1,203 1,227 53,500
2020/04/21 1,222 1,238 1,207 1,223 40,200
2020/04/20 1,227 1,245 1,223 1,229 29,700
2020/04/17 1,243 1,270 1,230 1,234 64,400
2020/04/16 1,212 1,240 1,210 1,239 52,100
2020/04/15 1,216 1,240 1,211 1,220 62,100
2020/04/14 1,205 1,222 1,205 1,217 36,000
2020/04/13 1,210 1,214 1,183 1,202 43,400
2020/04/10 1,174 1,207 1,168 1,193 64,300
2020/04/09 1,220 1,231 1,177 1,200 84,500
2020/04/08 1,160 1,245 1,155 1,234 96,800
2020/04/07 1,150 1,162 1,118 1,156 97,300
2020/04/06 1,020 1,117 1,020 1,110 137,700
2020/04/03 1,116 1,135 1,069 1,080 106,800
2020/04/02 1,150 1,168 1,113 1,113 93,400
2020/04/01 1,190 1,218 1,148 1,150 99,500
2020/03/31 1,217 1,258 1,208 1,210 93,900
2020/03/30 1,258 1,258 1,190 1,214 385,600
2020/03/27 1,300 1,318 1,261 1,293 490,500
2020/03/26 1,262 1,300 1,250 1,300 181,500
2020/03/25 1,270 1,300 1,255 1,300 143,100
2020/03/24 1,248 1,264 1,222 1,257 124,100
2020/03/23 1,200 1,247 1,167 1,244 164,600
2020/03/19 1,113 1,251 1,110 1,251 208,500
2020/03/18 1,068 1,143 1,066 1,102 140,100
2020/03/17 940 1,048 930 1,043 162,200
2020/03/16 962 990 949 953 184,700
2020/03/13 950 960 904 942 309,500
2020/03/12 1,032 1,043 991 1,004 185,000
2020/03/11 1,068 1,100 1,055 1,059 142,300
2020/03/10 980 1,070 980 1,065 202,600
2020/03/09 1,082 1,089 1,036 1,044 177,800
2020/03/06 1,150 1,150 1,108 1,111 345,400
2020/03/05 1,160 1,170 1,150 1,160 120,300
2020/03/04 1,157 1,174 1,135 1,141 188,200
2020/03/03 1,240 1,248 1,175 1,175 150,400
2020/03/02 1,135 1,231 1,135 1,215 164,900
2020/02/28 1,181 1,201 1,156 1,159 381,400
2020/02/27 1,270 1,270 1,237 1,237 179,600
2020/02/26 1,279 1,285 1,266 1,276 141,100
2020/02/25 1,288 1,312 1,276 1,291 139,400
2020/02/21 1,321 1,329 1,315 1,318 156,300
2020/02/20 1,335 1,344 1,323 1,323 99,800
2020/02/19 1,320 1,334 1,320 1,328 69,000
2020/02/18 1,341 1,341 1,320 1,320 75,700
2020/02/17 1,360 1,360 1,348 1,350 96,300
2020/02/14 1,370 1,372 1,361 1,366 81,900
2020/02/13 1,374 1,379 1,370 1,372 52,200
2020/02/12 1,380 1,387 1,371 1,377 55,600
2020/02/10 1,395 1,398 1,390 1,390 35,900
2020/02/07 1,410 1,410 1,401 1,401 54,900
2020/02/06 1,410 1,415 1,404 1,406 63,700
2020/02/05 1,392 1,407 1,392 1,406 68,900
2020/02/04 1,367 1,389 1,363 1,389 53,100
2020/02/03 1,367 1,381 1,367 1,372 108,500
2020/01/31 1,377 1,389 1,377 1,381 70,400
2020/01/30 1,375 1,383 1,370 1,376 45,600
2020/01/29 1,360 1,375 1,357 1,373 36,200
2020/01/28 1,348 1,366 1,334 1,360 51,300
2020/01/27 1,359 1,365 1,350 1,351 79,700
2020/01/24 1,370 1,370 1,359 1,359 167,900
2020/01/23 1,365 1,368 1,362 1,362 79,900
2020/01/22 1,374 1,378 1,370 1,370 42,700
2020/01/21 1,370 1,375 1,368 1,375 54,900
2020/01/20 1,375 1,376 1,372 1,373 26,400
2020/01/17 1,362 1,369 1,361 1,369 29,600
2020/01/16 1,365 1,367 1,361 1,362 23,600
2020/01/15 1,373 1,373 1,365 1,367 35,900
2020/01/14 1,384 1,384 1,364 1,372 47,300
2020/01/10 1,376 1,378 1,366 1,375 24,200
2020/01/09 1,366 1,380 1,366 1,378 38,700
2020/01/08 1,361 1,371 1,351 1,360 46,200
2020/01/07 1,357 1,372 1,357 1,369 37,000
2020/01/06 1,361 1,367 1,354 1,359 57,700

このページの先頭へ