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
2025-02-072,6682,679.52,6132,613277,4002,613
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