9900 (株)サガミホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,510 | 1,516 | 1,495 | 1,497 | 35,900 | 1,497 |
| 2024-05-08 | 1,511 | 1,518 | 1,510 | 1,512 | 44,900 | 1,512 |
| 2024-05-07 | 1,501 | 1,525 | 1,492 | 1,508 | 90,100 | 1,508 |
| 2024-05-02 | 1,500 | 1,501 | 1,486 | 1,499 | 28,700 | 1,499 |
| 2024-05-01 | 1,491 | 1,502 | 1,491 | 1,491 | 20,700 | 1,491 |
| 2024-04-30 | 1,482 | 1,499 | 1,477 | 1,497 | 37,600 | 1,497 |
| 2024-04-26 | 1,460 | 1,482 | 1,458 | 1,482 | 38,300 | 1,482 |
| 2024-04-25 | 1,472 | 1,476 | 1,465 | 1,470 | 25,600 | 1,470 |
| 2024-04-24 | 1,483 | 1,484 | 1,470 | 1,477 | 31,900 | 1,477 |
| 2024-04-23 | 1,471 | 1,481 | 1,464 | 1,476 | 30,800 | 1,476 |
| 2024-04-22 | 1,457 | 1,473 | 1,446 | 1,471 | 50,500 | 1,471 |
| 2024-04-19 | 1,445 | 1,445 | 1,421 | 1,436 | 70,100 | 1,436 |
| 2024-04-18 | 1,434 | 1,455 | 1,434 | 1,447 | 58,800 | 1,447 |
| 2024-04-17 | 1,441 | 1,445 | 1,429 | 1,440 | 60,400 | 1,440 |
| 2024-04-16 | 1,450 | 1,456 | 1,440 | 1,441 | 64,700 | 1,441 |
| 2024-04-15 | 1,460 | 1,466 | 1,442 | 1,458 | 81,300 | 1,458 |
| 2024-04-12 | 1,465 | 1,471 | 1,458 | 1,465 | 49,100 | 1,465 |
| 2024-04-11 | 1,484 | 1,484 | 1,466 | 1,466 | 50,100 | 1,466 |
| 2024-04-10 | 1,480 | 1,489 | 1,477 | 1,486 | 38,100 | 1,486 |
| 2024-04-09 | 1,496 | 1,497 | 1,477 | 1,481 | 33,400 | 1,481 |
| 2024-04-08 | 1,470 | 1,491 | 1,467 | 1,489 | 57,100 | 1,489 |
| 2024-04-05 | 1,464 | 1,485 | 1,464 | 1,470 | 58,200 | 1,470 |
| 2024-04-04 | 1,473 | 1,485 | 1,458 | 1,482 | 74,600 | 1,482 |
| 2024-04-03 | 1,464 | 1,478 | 1,458 | 1,472 | 85,500 | 1,472 |
| 2024-04-02 | 1,491 | 1,491 | 1,457 | 1,466 | 106,200 | 1,466 |
| 2024-04-01 | 1,510 | 1,510 | 1,486 | 1,491 | 76,400 | 1,491 |
| 2024-03-29 | 1,489 | 1,517 | 1,489 | 1,510 | 78,400 | 1,510 |
| 2024-03-28 | 1,489 | 1,511 | 1,484 | 1,484 | 440,500 | 1,484 |
| 2024-03-27 | 1,545 | 1,551 | 1,524 | 1,533 | 809,800 | 1,533 |
| 2024-03-26 | 1,554 | 1,558 | 1,544 | 1,550 | 233,600 | 1,550 |
| 2024-03-25 | 1,568 | 1,575 | 1,551 | 1,561 | 170,800 | 1,561 |
| 2024-03-22 | 1,564 | 1,575 | 1,552 | 1,569 | 104,200 | 1,569 |
| 2024-03-21 | 1,589 | 1,590 | 1,563 | 1,567 | 178,300 | 1,567 |
| 2024-03-19 | 1,581 | 1,594 | 1,578 | 1,589 | 72,700 | 1,589 |
| 2024-03-18 | 1,600 | 1,600 | 1,581 | 1,584 | 75,600 | 1,584 |
| 2024-03-15 | 1,562 | 1,598 | 1,555 | 1,592 | 60,300 | 1,592 |
| 2024-03-14 | 1,556 | 1,570 | 1,538 | 1,570 | 81,300 | 1,570 |
| 2024-03-13 | 1,560 | 1,567 | 1,545 | 1,556 | 68,800 | 1,556 |
| 2024-03-12 | 1,542 | 1,557 | 1,530 | 1,557 | 84,000 | 1,557 |
| 2024-03-11 | 1,555 | 1,558 | 1,534 | 1,543 | 82,300 | 1,543 |
| 2024-03-08 | 1,535 | 1,555 | 1,531 | 1,552 | 82,900 | 1,552 |
| 2024-03-07 | 1,537 | 1,550 | 1,535 | 1,545 | 71,300 | 1,545 |
| 2024-03-06 | 1,513 | 1,532 | 1,508 | 1,524 | 56,600 | 1,524 |
| 2024-03-05 | 1,512 | 1,518 | 1,501 | 1,513 | 55,200 | 1,513 |
| 2024-03-04 | 1,520 | 1,520 | 1,502 | 1,512 | 59,700 | 1,512 |
| 2024-03-01 | 1,530 | 1,530 | 1,505 | 1,515 | 81,900 | 1,515 |
| 2024-02-29 | 1,526 | 1,537 | 1,525 | 1,534 | 54,000 | 1,534 |
| 2024-02-28 | 1,512 | 1,526 | 1,501 | 1,526 | 69,200 | 1,526 |
| 2024-02-27 | 1,515 | 1,515 | 1,494 | 1,502 | 67,000 | 1,502 |
| 2024-02-26 | 1,506 | 1,518 | 1,498 | 1,515 | 61,200 | 1,515 |
| 2024-02-22 | 1,496 | 1,504 | 1,492 | 1,497 | 55,100 | 1,497 |
| 2024-02-21 | 1,491 | 1,501 | 1,487 | 1,501 | 45,200 | 1,501 |
| 2024-02-20 | 1,512 | 1,513 | 1,486 | 1,494 | 59,000 | 1,494 |
| 2024-02-19 | 1,482 | 1,505 | 1,482 | 1,504 | 44,500 | 1,504 |
| 2024-02-16 | 1,482 | 1,490 | 1,475 | 1,480 | 81,800 | 1,480 |
| 2024-02-15 | 1,511 | 1,512 | 1,481 | 1,482 | 101,000 | 1,482 |
| 2024-02-14 | 1,530 | 1,532 | 1,508 | 1,511 | 101,900 | 1,511 |
| 2024-02-13 | 1,550 | 1,550 | 1,528 | 1,538 | 104,700 | 1,538 |
| 2024-02-09 | 1,524 | 1,551 | 1,524 | 1,540 | 48,300 | 1,540 |
| 2024-02-08 | 1,540 | 1,540 | 1,517 | 1,531 | 67,500 | 1,531 |
| 2024-02-07 | 1,532 | 1,548 | 1,523 | 1,546 | 54,800 | 1,546 |
| 2024-02-06 | 1,547 | 1,556 | 1,533 | 1,535 | 73,100 | 1,535 |
| 2024-02-05 | 1,577 | 1,577 | 1,545 | 1,556 | 60,200 | 1,556 |
| 2024-02-02 | 1,550 | 1,575 | 1,541 | 1,574 | 77,300 | 1,574 |
| 2024-02-01 | 1,516 | 1,554 | 1,512 | 1,547 | 76,100 | 1,547 |
| 2024-01-31 | 1,512 | 1,518 | 1,506 | 1,517 | 45,000 | 1,517 |
| 2024-01-30 | 1,530 | 1,540 | 1,512 | 1,514 | 72,300 | 1,514 |
| 2024-01-29 | 1,515 | 1,533 | 1,515 | 1,524 | 56,000 | 1,524 |
| 2024-01-26 | 1,515 | 1,521 | 1,506 | 1,515 | 82,700 | 1,515 |
| 2024-01-25 | 1,494 | 1,520 | 1,490 | 1,518 | 56,700 | 1,518 |
| 2024-01-24 | 1,522 | 1,527 | 1,495 | 1,496 | 72,100 | 1,496 |
| 2024-01-23 | 1,546 | 1,552 | 1,526 | 1,528 | 61,300 | 1,528 |
| 2024-01-22 | 1,536 | 1,555 | 1,535 | 1,546 | 82,300 | 1,546 |
| 2024-01-19 | 1,546 | 1,546 | 1,520 | 1,535 | 95,100 | 1,535 |
| 2024-01-18 | 1,504 | 1,536 | 1,492 | 1,536 | 154,700 | 1,536 |
| 2024-01-17 | 1,475 | 1,524 | 1,475 | 1,511 | 172,100 | 1,511 |
| 2024-01-16 | 1,480 | 1,497 | 1,473 | 1,475 | 106,800 | 1,475 |
| 2024-01-15 | 1,480 | 1,483 | 1,464 | 1,475 | 116,800 | 1,475 |
| 2024-01-12 | 1,476 | 1,495 | 1,470 | 1,475 | 118,400 | 1,475 |
| 2024-01-11 | 1,482 | 1,482 | 1,461 | 1,470 | 146,900 | 1,470 |
| 2024-01-10 | 1,465 | 1,480 | 1,465 | 1,472 | 147,000 | 1,472 |
| 2024-01-09 | 1,445 | 1,463 | 1,438 | 1,459 | 162,500 | 1,459 |
| 2024-01-05 | 1,438 | 1,458 | 1,437 | 1,453 | 129,500 | 1,453 |
| 2024-01-04 | 1,434 | 1,441 | 1,405 | 1,441 | 178,400 | 1,441 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株
