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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/04 | 1,684 | 1,689 | 1,662 | 1,667 | 49,900 |
| 2024/10/03 | 1,682 | 1,685 | 1,668 | 1,676 | 70,400 |
| 2024/10/02 | 1,677 | 1,703 | 1,658 | 1,664 | 109,600 |
| 2024/10/01 | 1,660 | 1,678 | 1,650 | 1,677 | 110,100 |
| 2024/09/30 | 1,635 | 1,665 | 1,623 | 1,653 | 128,500 |
| 2024/09/27 | 1,635 | 1,675 | 1,623 | 1,658 | 479,400 |
| 2024/09/26 | 1,623 | 1,646 | 1,621 | 1,640 | 770,300 |
| 2024/09/25 | 1,625 | 1,628 | 1,607 | 1,619 | 245,100 |
| 2024/09/24 | 1,635 | 1,646 | 1,631 | 1,635 | 157,300 |
| 2024/09/20 | 1,661 | 1,667 | 1,625 | 1,631 | 280,100 |
| 2024/09/19 | 1,665 | 1,675 | 1,654 | 1,654 | 140,200 |
| 2024/09/18 | 1,681 | 1,682 | 1,658 | 1,670 | 56,900 |
| 2024/09/17 | 1,650 | 1,676 | 1,650 | 1,676 | 63,800 |
| 2024/09/13 | 1,658 | 1,658 | 1,630 | 1,648 | 117,000 |
| 2024/09/12 | 1,664 | 1,673 | 1,654 | 1,654 | 127,200 |
| 2024/09/11 | 1,686 | 1,686 | 1,640 | 1,646 | 105,800 |
| 2024/09/10 | 1,675 | 1,701 | 1,675 | 1,688 | 56,000 |
| 2024/09/09 | 1,666 | 1,684 | 1,659 | 1,674 | 72,100 |
| 2024/09/06 | 1,690 | 1,698 | 1,673 | 1,680 | 62,000 |
| 2024/09/05 | 1,680 | 1,706 | 1,680 | 1,688 | 50,600 |
| 2024/09/04 | 1,688 | 1,724 | 1,686 | 1,689 | 81,400 |
| 2024/09/03 | 1,681 | 1,710 | 1,681 | 1,701 | 49,000 |
| 2024/09/02 | 1,687 | 1,688 | 1,667 | 1,676 | 53,100 |
| 2024/08/30 | 1,671 | 1,690 | 1,670 | 1,690 | 36,200 |
| 2024/08/29 | 1,685 | 1,687 | 1,668 | 1,678 | 39,800 |
| 2024/08/28 | 1,683 | 1,691 | 1,673 | 1,679 | 41,900 |
| 2024/08/27 | 1,689 | 1,697 | 1,685 | 1,691 | 33,400 |
| 2024/08/26 | 1,667 | 1,689 | 1,667 | 1,685 | 45,100 |
| 2024/08/23 | 1,662 | 1,671 | 1,657 | 1,663 | 27,100 |
| 2024/08/22 | 1,662 | 1,668 | 1,652 | 1,668 | 34,100 |
| 2024/08/21 | 1,641 | 1,658 | 1,641 | 1,648 | 26,100 |
| 2024/08/20 | 1,629 | 1,662 | 1,624 | 1,654 | 51,500 |
| 2024/08/19 | 1,620 | 1,627 | 1,613 | 1,618 | 67,700 |
| 2024/08/16 | 1,616 | 1,623 | 1,597 | 1,617 | 44,000 |
| 2024/08/15 | 1,605 | 1,622 | 1,594 | 1,597 | 42,500 |
| 2024/08/14 | 1,592 | 1,607 | 1,587 | 1,597 | 54,400 |
| 2024/08/13 | 1,622 | 1,622 | 1,591 | 1,592 | 64,600 |
| 2024/08/09 | 1,620 | 1,620 | 1,579 | 1,606 | 86,300 |
| 2024/08/08 | 1,579 | 1,625 | 1,577 | 1,597 | 46,100 |
| 2024/08/07 | 1,580 | 1,630 | 1,569 | 1,604 | 70,500 |
| 2024/08/06 | 1,563 | 1,623 | 1,550 | 1,603 | 128,900 |
| 2024/08/05 | 1,558 | 1,605 | 1,500 | 1,503 | 174,300 |
| 2024/08/02 | 1,635 | 1,641 | 1,612 | 1,614 | 97,000 |
| 2024/08/01 | 1,680 | 1,681 | 1,651 | 1,655 | 51,300 |
| 2024/07/31 | 1,647 | 1,685 | 1,647 | 1,682 | 56,400 |
| 2024/07/30 | 1,676 | 1,676 | 1,637 | 1,647 | 64,000 |
| 2024/07/29 | 1,660 | 1,681 | 1,647 | 1,680 | 51,400 |
| 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 |