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 |
---|---|---|---|---|---|---|
2025-02-07 | 2,668 | 2,679.5 | 2,613 | 2,613 | 277,400 | 2,613 |
2025-02-06 | 2,646 | 2,677 | 2,642.5 | 2,663 | 454,400 | 2,663 |
2025-02-05 | 2,626 | 2,640 | 2,606.5 | 2,619.5 | 293,200 | 2,619.50 |
2025-02-04 | 2,691 | 2,697.5 | 2,620 | 2,626 | 359,200 | 2,626 |
2025-02-03 | 2,698.5 | 2,698.5 | 2,640 | 2,676.5 | 582,100 | 2,676.50 |
2025-01-31 | 2,716.5 | 2,720.5 | 2,698.5 | 2,700.5 | 337,900 | 2,700.50 |
2025-01-30 | 2,676 | 2,716.5 | 2,665 | 2,700 | 529,500 | 2,700 |
2025-01-29 | 2,660 | 2,679.5 | 2,636.5 | 2,663 | 287,000 | 2,663 |
2025-01-28 | 2,675 | 2,704 | 2,663.5 | 2,670.5 | 585,500 | 2,670.50 |
2025-01-27 | 2,606 | 2,630 | 2,582.5 | 2,630 | 402,600 | 2,630 |
2025-01-24 | 2,588 | 2,609.5 | 2,565.5 | 2,583.5 | 508,500 | 2,583.50 |
2025-01-23 | 2,584 | 2,596.5 | 2,566.5 | 2,574 | 493,000 | 2,574 |
2025-01-22 | 2,550 | 2,585 | 2,529 | 2,585 | 579,800 | 2,585 |
2025-01-21 | 2,544.5 | 2,564.5 | 2,530 | 2,559 | 411,000 | 2,559 |
2025-01-20 | 2,529 | 2,551.5 | 2,522.5 | 2,524.5 | 460,800 | 2,524.50 |
2025-01-17 | 2,557.5 | 2,561.5 | 2,515 | 2,529 | 670,900 | 2,529 |
2025-01-16 | 2,468.5 | 2,576.5 | 2,455 | 2,557.5 | 953,500 | 2,557.50 |
2025-01-15 | 2,508 | 2,516 | 2,464.5 | 2,491.5 | 717,200 | 2,491.50 |
2025-01-14 | 2,526 | 2,526 | 2,396 | 2,496.5 | 1,315,100 | 2,496.50 |
2025-01-10 | 2,400 | 2,558 | 2,372.5 | 2,533 | 1,777,300 | 2,533 |
2025-01-09 | 2,520.5 | 2,520.5 | 2,470 | 2,476 | 948,300 | 2,476 |
2025-01-08 | 2,476.5 | 2,509.5 | 2,453.5 | 2,494 | 579,200 | 2,494 |
2025-01-07 | 2,476.5 | 2,492 | 2,465 | 2,485.5 | 586,400 | 2,485.50 |
2025-01-06 | 2,474 | 2,500.5 | 2,450 | 2,461.5 | 679,600 | 2,461.50 |
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