1. HOME >
  2. 株価時系列 >
  3. 7649

7649 スギホールディングス(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-032,7102,816.52,708.52,806555,8002,806
2025-04-022,817.52,834.52,7672,788333,6002,788
2025-04-012,8502,8702,794.52,798416,3002,798
2025-03-312,827.52,8452,8112,813412,2002,813
2025-03-282,8512,862.52,820.52,847.5407,9002,847.50
2025-03-272,8552,8842,8352,881.5447,4002,881.50
2025-03-262,829.52,854.52,806.52,834379,6002,834
2025-03-252,801.52,848.52,801.52,839.5308,7002,839.50
2025-03-242,7742,819.52,7702,813.5285,9002,813.50
2025-03-212,8012,810.52,768.52,777.5547,6002,777.50
2025-03-192,782.52,8302,7822,811314,4002,811
2025-03-182,8092,8342,7712,782.5646,0002,782.50
2025-03-172,800.52,802.52,7572,797.5446,2002,797.50
2025-03-142,7682,802.52,761.52,800.5459,1002,800.50
2025-03-132,783.52,815.52,7702,784445,4002,784
2025-03-122,7342,826.52,7342,789711,3002,789
2025-03-112,6952,7302,6662,726.5521,2002,726.50
2025-03-102,7602,771.52,7352,745363,7002,745
2025-03-072,8002,8122,752.52,761350,0002,761
2025-03-062,841.52,8512,7752,803.5452,5002,803.50
2025-03-052,8082,8542,8052,834.5894,7002,834.50
2025-03-042,8042,8302,7852,791.5602,3002,791.50
2025-03-032,701.52,7952,7002,774.5552,9002,774.50
2025-02-282,758.52,760.52,7002,701.5364,9002,701.50
2025-02-272,698.52,751.52,6712,745868,7002,745
2025-02-262,784.52,784.52,703.52,729.51,673,5002,729.50
2025-02-252,7302,782.52,7172,771.51,453,8002,771.50
2025-02-212,7492,7542,721.52,731.5953,2002,731.50
2025-02-202,719.52,741.52,697.52,728882,8002,728
2025-02-192,7152,7482,6782,712.5664,5002,712.50
2025-02-182,730.52,7422,690.52,700.5426,9002,700.50
2025-02-172,6882,7312,6822,703545,5002,703
2025-02-142,664.52,697.52,6552,682524,0002,682
2025-02-132,6262,6602,6152,647.5316,6002,647.50
2025-02-122,609.52,6322,6072,626324,5002,626
2025-02-102,6132,617.52,5872,612.5369,6002,612.50
2025-02-072,6682,679.52,6132,613277,4002,613
2025-02-062,6462,6772,642.52,663454,4002,663
2025-02-052,6262,6402,606.52,619.5293,2002,619.50
2025-02-042,6912,697.52,6202,626359,2002,626
2025-02-032,698.52,698.52,6402,676.5582,1002,676.50
2025-01-312,716.52,720.52,698.52,700.5337,9002,700.50
2025-01-302,6762,716.52,6652,700529,5002,700
2025-01-292,6602,679.52,636.52,663287,0002,663
2025-01-282,6752,7042,663.52,670.5585,5002,670.50
2025-01-272,6062,6302,582.52,630402,6002,630
2025-01-242,5882,609.52,565.52,583.5508,5002,583.50
2025-01-232,5842,596.52,566.52,574493,0002,574
2025-01-222,5502,5852,5292,585579,8002,585
2025-01-212,544.52,564.52,5302,559411,0002,559
2025-01-202,5292,551.52,522.52,524.5460,8002,524.50
2025-01-172,557.52,561.52,5152,529670,9002,529
2025-01-162,468.52,576.52,4552,557.5953,5002,557.50
2025-01-152,5082,5162,464.52,491.5717,2002,491.50
2025-01-142,5262,5262,3962,496.51,315,1002,496.50
2025-01-102,4002,5582,372.52,5331,777,3002,533
2025-01-092,520.52,520.52,4702,476948,3002,476
2025-01-082,476.52,509.52,453.52,494579,2002,494
2025-01-072,476.52,4922,4652,485.5586,4002,485.50
2025-01-062,4742,500.52,4502,461.5679,6002,461.50

分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株