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
2026/06/26 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

このページの先頭へ