7649 スギホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,320.5 | 2,324 | 2,290.5 | 2,324 | 418,000 | 2,324 |
| 2024-04-25 | 2,365 | 2,383.5 | 2,335 | 2,336 | 393,000 | 2,336 |
| 2024-04-24 | 2,399 | 2,402 | 2,347 | 2,368.5 | 382,500 | 2,368.50 |
| 2024-04-23 | 2,402 | 2,425 | 2,385.5 | 2,401.5 | 608,200 | 2,401.50 |
| 2024-04-22 | 2,350 | 2,391.5 | 2,350 | 2,388 | 485,400 | 2,388 |
| 2024-04-19 | 2,349 | 2,352.5 | 2,306.5 | 2,332.5 | 426,600 | 2,332.50 |
| 2024-04-18 | 2,370 | 2,401.5 | 2,355.5 | 2,361.5 | 566,100 | 2,361.50 |
| 2024-04-17 | 2,392 | 2,404.5 | 2,364 | 2,395.5 | 538,000 | 2,395.50 |
| 2024-04-16 | 2,414 | 2,418.5 | 2,376 | 2,385.5 | 498,200 | 2,385.50 |
| 2024-04-15 | 2,420 | 2,429 | 2,402.5 | 2,427.5 | 436,500 | 2,427.50 |
| 2024-04-12 | 2,430 | 2,473.5 | 2,429.5 | 2,445 | 515,100 | 2,445 |
| 2024-04-11 | 2,472.5 | 2,475 | 2,410.5 | 2,429.5 | 723,300 | 2,429.50 |
| 2024-04-10 | 2,485.5 | 2,495 | 2,426 | 2,444 | 516,700 | 2,444 |
| 2024-04-09 | 2,520 | 2,545 | 2,478 | 2,494.5 | 480,200 | 2,494.50 |
| 2024-04-08 | 2,507.5 | 2,545 | 2,500.5 | 2,520.5 | 497,800 | 2,520.50 |
| 2024-04-05 | 2,460 | 2,510 | 2,444 | 2,510 | 573,300 | 2,510 |
| 2024-04-04 | 2,499 | 2,525.5 | 2,458 | 2,479 | 995,500 | 2,479 |
| 2024-04-03 | 2,555.5 | 2,585 | 2,436 | 2,488 | 1,786,500 | 2,488 |
| 2024-04-02 | 2,578 | 2,578 | 2,494.5 | 2,505.5 | 903,600 | 2,505.50 |
| 2024-04-01 | 2,594 | 2,605.5 | 2,573 | 2,588 | 473,900 | 2,588 |
| 2024-03-29 | 2,608 | 2,616 | 2,579.5 | 2,603.5 | 362,100 | 2,603.50 |
| 2024-03-28 | 2,588.5 | 2,601.5 | 2,571.5 | 2,582 | 440,100 | 2,582 |
| 2024-03-27 | 2,585 | 2,609 | 2,556.5 | 2,593.5 | 1,013,700 | 2,593.50 |
| 2024-03-26 | 2,560 | 2,576.5 | 2,529.5 | 2,554.5 | 521,000 | 2,554.50 |
| 2024-03-25 | 2,577 | 2,582.5 | 2,527.5 | 2,548 | 465,500 | 2,548 |
| 2024-03-22 | 2,584 | 2,592 | 2,550 | 2,574.5 | 454,700 | 2,574.50 |
| 2024-03-21 | 2,609.5 | 2,609.5 | 2,578.5 | 2,600.5 | 514,000 | 2,600.50 |
| 2024-03-19 | 2,564 | 2,599 | 2,556 | 2,592 | 448,200 | 2,592 |
| 2024-03-18 | 2,601 | 2,601 | 2,550 | 2,558 | 602,800 | 2,558 |
| 2024-03-15 | 2,530.5 | 2,565 | 2,526.5 | 2,551 | 662,200 | 2,551 |
| 2024-03-14 | 2,506 | 2,520 | 2,472 | 2,509.5 | 496,100 | 2,509.50 |
| 2024-03-13 | 2,538.5 | 2,551 | 2,483.5 | 2,495.5 | 765,000 | 2,495.50 |
| 2024-03-12 | 2,445.5 | 2,540 | 2,441 | 2,538.5 | 1,066,800 | 2,538.50 |
| 2024-03-11 | 2,468 | 2,471.5 | 2,433.5 | 2,461.5 | 703,200 | 2,461.50 |
| 2024-03-08 | 2,421.5 | 2,442 | 2,410 | 2,428 | 589,300 | 2,428 |
| 2024-03-07 | 2,408.5 | 2,426 | 2,392.5 | 2,411 | 655,400 | 2,411 |
| 2024-03-06 | 2,345 | 2,413.5 | 2,345 | 2,386.5 | 815,400 | 2,386.50 |
| 2024-03-05 | 2,314 | 2,346.5 | 2,308 | 2,337.5 | 630,900 | 2,337.50 |
| 2024-03-04 | 2,345 | 2,359 | 2,322.5 | 2,330 | 811,600 | 2,330 |
| 2024-03-01 | 2,340 | 2,374 | 2,325 | 2,362 | 626,000 | 2,362 |
| 2024-02-29 | 2,375.5 | 2,386 | 2,327 | 2,349.5 | 770,700 | 2,349.50 |
| 2024-02-28 | 2,417 | 2,424 | 2,355.5 | 2,369 | 1,339,100 | 2,369 |
| 2024-02-27 | 7,233 | 7,342 | 7,226 | 7,250 | 886,100 | 2,416.67 |
| 2024-02-26 | 7,300 | 7,420 | 7,273 | 7,336 | 601,100 | 2,445.33 |
| 2024-02-22 | 7,164 | 7,243 | 7,111 | 7,191 | 355,100 | 2,397 |
| 2024-02-21 | 7,230 | 7,276 | 7,168 | 7,208 | 429,900 | 2,402.67 |
| 2024-02-20 | 7,395 | 7,404 | 7,171 | 7,265 | 400,500 | 2,421.67 |
| 2024-02-19 | 7,021 | 7,137 | 6,982 | 7,095 | 385,400 | 2,365 |
| 2024-02-16 | 6,832 | 7,079 | 6,791 | 7,021 | 536,000 | 2,340.33 |
| 2024-02-15 | 6,693 | 6,727 | 6,626 | 6,672 | 405,700 | 2,224 |
| 2024-02-14 | 6,807 | 6,830 | 6,679 | 6,690 | 385,000 | 2,230 |
| 2024-02-13 | 6,847 | 6,864 | 6,785 | 6,844 | 293,700 | 2,281.33 |
| 2024-02-09 | 6,783 | 6,876 | 6,743 | 6,847 | 274,200 | 2,282.33 |
| 2024-02-08 | 6,960 | 6,977 | 6,808 | 6,819 | 209,200 | 2,273 |
| 2024-02-07 | 6,990 | 7,004 | 6,940 | 6,981 | 198,700 | 2,327 |
| 2024-02-06 | 7,021 | 7,047 | 6,950 | 6,966 | 189,800 | 2,322 |
| 2024-02-05 | 6,985 | 7,022 | 6,974 | 7,016 | 198,000 | 2,338.67 |
| 2024-02-02 | 7,023 | 7,030 | 6,985 | 6,985 | 122,100 | 2,328.33 |
| 2024-02-01 | 7,035 | 7,084 | 7,015 | 7,053 | 152,200 | 2,351 |
| 2024-01-31 | 7,011 | 7,094 | 6,977 | 7,068 | 189,400 | 2,356 |
| 2024-01-30 | 7,100 | 7,170 | 7,032 | 7,049 | 312,000 | 2,349.67 |
| 2024-01-29 | 6,920 | 7,052 | 6,920 | 7,029 | 208,400 | 2,343 |
| 2024-01-26 | 6,800 | 6,957 | 6,789 | 6,929 | 238,700 | 2,309.67 |
| 2024-01-25 | 6,720 | 6,758 | 6,668 | 6,757 | 163,600 | 2,252.33 |
| 2024-01-24 | 6,830 | 6,866 | 6,766 | 6,770 | 214,900 | 2,256.67 |
| 2024-01-23 | 6,720 | 6,823 | 6,720 | 6,818 | 149,500 | 2,272.67 |
| 2024-01-22 | 6,630 | 6,702 | 6,604 | 6,700 | 119,200 | 2,233.33 |
| 2024-01-19 | 6,695 | 6,730 | 6,601 | 6,622 | 156,800 | 2,207.33 |
| 2024-01-18 | 6,632 | 6,685 | 6,581 | 6,685 | 145,600 | 2,228.33 |
| 2024-01-17 | 6,577 | 6,700 | 6,545 | 6,651 | 239,200 | 2,217 |
| 2024-01-16 | 6,590 | 6,626 | 6,506 | 6,541 | 322,400 | 2,180.33 |
| 2024-01-15 | 6,617 | 6,617 | 6,552 | 6,558 | 142,700 | 2,186 |
| 2024-01-12 | 6,722 | 6,722 | 6,575 | 6,590 | 159,900 | 2,196.67 |
| 2024-01-11 | 6,698 | 6,768 | 6,609 | 6,662 | 319,600 | 2,220.67 |
| 2024-01-10 | 6,602 | 6,641 | 6,544 | 6,635 | 167,400 | 2,211.67 |
| 2024-01-09 | 6,532 | 6,652 | 6,519 | 6,640 | 233,600 | 2,213.33 |
| 2024-01-05 | 6,590 | 6,603 | 6,468 | 6,500 | 142,000 | 2,166.67 |
| 2024-01-04 | 6,430 | 6,597 | 6,332 | 6,587 | 229,900 | 2,195.67 |
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
