7649 スギホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,870	7,050	6,850	6,970	194,300	2,323.33
2021-12-29	6,750	6,980	6,750	6,930	228,900	2,310
2021-12-28	6,770	6,850	6,730	6,820	199,700	2,273.33
2021-12-27	6,780	6,810	6,700	6,720	115,000	2,240
2021-12-24	6,820	6,850	6,800	6,810	93,100	2,270
2021-12-23	6,890	6,910	6,800	6,800	92,300	2,266.67
2021-12-22	6,960	6,960	6,790	6,800	225,000	2,266.67
2021-12-21	6,910	7,040	6,900	6,920	163,300	2,306.67
2021-12-20	6,760	6,880	6,750	6,830	171,500	2,276.67
2021-12-17	6,920	6,940	6,810	6,830	184,400	2,276.67
2021-12-16	6,960	6,970	6,860	6,860	203,300	2,286.67
2021-12-15	6,850	6,930	6,850	6,910	262,200	2,303.33
2021-12-14	6,920	6,960	6,870	6,900	310,000	2,300
2021-12-13	7,100	7,100	6,900	6,900	198,900	2,300
2021-12-10	7,020	7,060	6,980	7,010	179,900	2,336.67
2021-12-09	6,950	7,060	6,910	7,030	273,000	2,343.33
2021-12-08	7,230	7,240	7,090	7,100	172,500	2,366.67
2021-12-07	7,100	7,180	7,020	7,150	166,700	2,383.33
2021-12-06	7,100	7,210	7,090	7,160	143,800	2,386.67
2021-12-03	7,000	7,090	6,970	7,090	141,300	2,363.33
2021-12-02	7,030	7,120	7,010	7,020	162,700	2,340
2021-12-01	7,050	7,180	7,030	7,050	220,400	2,350
2021-11-30	7,310	7,360	7,140	7,140	272,000	2,380
2021-11-29	7,320	7,390	7,290	7,330	130,000	2,443.33
2021-11-26	7,450	7,520	7,410	7,440	121,600	2,480
2021-11-25	7,520	7,610	7,480	7,510	117,700	2,503.33
2021-11-24	7,630	7,700	7,560	7,560	110,300	2,520
2021-11-22	7,630	7,810	7,610	7,780	93,700	2,593.33
2021-11-19	7,570	7,650	7,560	7,600	146,600	2,533.33
2021-11-18	7,620	7,730	7,580	7,610	177,900	2,536.67
2021-11-17	7,800	7,820	7,560	7,570	214,700	2,523.33
2021-11-16	7,830	7,920	7,760	7,840	129,500	2,613.33
2021-11-15	8,070	8,070	7,910	7,910	85,300	2,636.67
2021-11-12	7,890	8,070	7,890	7,980	154,900	2,660
2021-11-11	8,090	8,110	7,900	7,940	173,100	2,646.67
2021-11-10	8,210	8,310	8,200	8,240	124,200	2,746.67
2021-11-09	8,290	8,400	8,280	8,350	53,500	2,783.33
2021-11-08	8,400	8,400	8,290	8,310	50,800	2,770
2021-11-05	8,270	8,400	8,270	8,370	94,500	2,790
2021-11-04	8,450	8,470	8,240	8,370	117,700	2,790
2021-11-02	8,250	8,280	8,160	8,210	82,400	2,736.67
2021-11-01	8,280	8,300	8,170	8,300	72,400	2,766.67
2021-10-29	8,090	8,170	7,970	8,160	105,800	2,720
2021-10-28	8,080	8,130	8,010	8,090	89,300	2,696.67
2021-10-27	8,100	8,240	8,100	8,120	93,800	2,706.67
2021-10-26	8,000	8,180	7,970	8,180	64,900	2,726.67
2021-10-25	8,110	8,120	7,980	8,020	92,500	2,673.33
2021-10-22	8,230	8,310	8,150	8,160	138,300	2,720
2021-10-21	8,400	8,430	8,350	8,360	114,300	2,786.67
2021-10-20	8,420	8,440	8,310	8,340	121,100	2,780
2021-10-19	8,330	8,430	8,310	8,420	138,400	2,806.67
2021-10-18	8,330	8,340	8,170	8,220	121,100	2,740
2021-10-15	8,180	8,310	8,180	8,300	94,500	2,766.67
2021-10-14	8,010	8,200	7,980	8,150	127,100	2,716.67
2021-10-13	7,890	7,990	7,880	7,950	107,700	2,650
2021-10-12	8,000	8,030	7,890	7,890	109,200	2,630
2021-10-11	8,030	8,050	7,930	8,050	116,400	2,683.33
2021-10-08	8,040	8,100	7,960	8,070	103,100	2,690
2021-10-07	8,050	8,090	7,980	8,020	78,800	2,673.33
2021-10-06	7,960	8,080	7,920	8,000	117,600	2,666.67
2021-10-05	8,020	8,050	7,870	7,930	124,800	2,643.33
2021-10-04	8,010	8,150	8,000	8,020	134,200	2,673.33
2021-10-01	8,130	8,150	7,940	8,050	183,500	2,683.33
2021-09-30	8,270	8,360	8,110	8,150	241,600	2,716.67
2021-09-29	8,250	8,420	8,150	8,350	307,800	2,783.33
2021-09-28	8,390	8,460	8,250	8,410	256,400	2,803.33
2021-09-27	8,560	8,650	8,490	8,500	158,300	2,833.33
2021-09-24	8,540	8,670	8,400	8,590	298,000	2,863.33
2021-09-22	8,720	8,830	8,690	8,690	105,400	2,896.67
2021-09-21	8,600	8,750	8,560	8,740	141,400	2,913.33
2021-09-17	8,600	8,730	8,530	8,710	170,900	2,903.33
2021-09-16	8,600	8,660	8,520	8,660	107,600	2,886.67
2021-09-15	8,730	8,740	8,620	8,650	103,800	2,883.33
2021-09-14	8,710	8,780	8,660	8,780	113,000	2,926.67
2021-09-13	8,790	8,790	8,630	8,730	138,900	2,910
2021-09-10	8,630	8,850	8,610	8,850	161,300	2,950
2021-09-09	8,600	8,710	8,580	8,590	110,000	2,863.33
2021-09-08	8,590	8,690	8,550	8,600	142,500	2,866.67
2021-09-07	8,270	8,470	8,270	8,460	229,300	2,820
2021-09-06	8,340	8,370	8,180	8,260	239,800	2,753.33
2021-09-03	8,390	8,470	8,350	8,380	185,000	2,793.33
2021-09-02	8,380	8,480	8,360	8,460	94,600	2,820
2021-09-01	8,470	8,500	8,330	8,340	176,400	2,780
2021-08-31	8,550	8,550	8,450	8,500	103,200	2,833.33
2021-08-30	8,400	8,550	8,380	8,550	107,000	2,850
2021-08-27	8,530	8,610	8,440	8,480	140,100	2,826.67
2021-08-26	8,570	8,670	8,550	8,620	118,900	2,873.33
2021-08-25	8,650	8,720	8,530	8,590	186,500	2,863.33
2021-08-24	8,770	8,830	8,670	8,780	199,800	2,926.67
2021-08-23	8,950	8,970	8,850	8,850	83,800	2,950
2021-08-20	8,770	8,890	8,760	8,860	88,600	2,953.33
2021-08-19	8,630	8,790	8,620	8,710	88,600	2,903.33
2021-08-18	8,520	8,770	8,510	8,710	126,300	2,903.33
2021-08-17	8,490	8,600	8,480	8,510	90,100	2,836.67
2021-08-16	8,550	8,550	8,400	8,400	122,700	2,800
2021-08-13	8,300	8,460	8,290	8,460	100,400	2,820
2021-08-12	8,300	8,310	8,210	8,310	64,400	2,770
2021-08-11	8,270	8,300	8,200	8,220	90,500	2,740
2021-08-10	8,160	8,290	8,160	8,240	119,300	2,746.67
2021-08-06	8,150	8,210	8,120	8,140	66,400	2,713.33
2021-08-05	8,180	8,210	8,150	8,150	105,400	2,716.67
2021-08-04	8,110	8,270	8,080	8,230	200,900	2,743.33
2021-08-03	8,170	8,230	8,100	8,120	84,100	2,706.67
2021-08-02	8,220	8,290	8,180	8,180	142,200	2,726.67
2021-07-30	7,990	8,160	7,970	8,070	165,600	2,690
2021-07-29	8,000	8,050	7,910	7,960	139,800	2,653.33
2021-07-28	8,210	8,230	8,010	8,080	119,600	2,693.33
2021-07-27	8,210	8,320	8,200	8,310	126,000	2,770
2021-07-26	8,260	8,330	8,220	8,240	183,100	2,746.67
2021-07-21	8,030	8,160	8,000	8,120	166,000	2,706.67
2021-07-20	7,880	8,060	7,870	8,040	136,500	2,680
2021-07-19	7,910	7,970	7,900	7,920	112,900	2,640
2021-07-16	7,860	8,010	7,840	7,980	132,300	2,660
2021-07-15	8,050	8,050	7,910	7,920	164,800	2,640
2021-07-14	8,030	8,060	7,910	7,950	188,900	2,650
2021-07-13	7,890	8,070	7,860	8,060	217,400	2,686.67
2021-07-12	7,850	7,920	7,730	7,790	256,000	2,596.67
2021-07-09	7,700	7,840	7,700	7,800	235,300	2,600
2021-07-08	7,950	8,030	7,840	7,840	281,200	2,613.33
2021-07-07	7,850	7,930	7,830	7,900	218,300	2,633.33
2021-07-06	7,880	7,920	7,830	7,890	146,400	2,630
2021-07-05	7,890	7,900	7,790	7,800	204,900	2,600
2021-07-02	8,050	8,110	7,830	7,840	282,000	2,613.33
2021-07-01	7,950	8,130	7,760	8,110	528,200	2,703.33
2021-06-30	8,090	8,280	8,050	8,100	685,100	2,700
2021-06-29	8,840	8,860	8,750	8,840	150,400	2,946.67
2021-06-28	8,700	8,840	8,690	8,790	130,500	2,930
2021-06-25	8,690	8,740	8,660	8,700	156,600	2,900
2021-06-24	8,650	8,700	8,560	8,650	133,500	2,883.33
2021-06-23	8,810	8,820	8,650	8,660	171,600	2,886.67
2021-06-22	8,730	8,820	8,700	8,820	118,300	2,940
2021-06-21	8,790	8,800	8,650	8,650	147,600	2,883.33
2021-06-18	8,890	8,910	8,820	8,850	291,200	2,950
2021-06-17	9,070	9,120	8,890	8,890	135,100	2,963.33
2021-06-16	8,990	9,220	8,980	9,150	164,700	3,050
2021-06-15	8,870	8,980	8,840	8,950	134,500	2,983.33
2021-06-14	8,990	9,000	8,860	8,930	163,000	2,976.67
2021-06-11	8,850	8,930	8,810	8,900	192,900	2,966.67
2021-06-10	8,630	8,790	8,630	8,750	145,500	2,916.67
2021-06-09	8,540	8,700	8,540	8,660	112,000	2,886.67
2021-06-08	8,510	8,620	8,450	8,550	119,500	2,850
2021-06-07	8,440	8,460	8,300	8,440	188,500	2,813.33
2021-06-04	8,410	8,520	8,380	8,470	188,800	2,823.33
2021-06-03	8,420	8,500	8,380	8,410	148,800	2,803.33
2021-06-02	8,560	8,570	8,300	8,480	190,700	2,826.67
2021-06-01	8,630	8,680	8,560	8,580	125,200	2,860
2021-05-31	8,630	8,730	8,600	8,620	151,600	2,873.33
2021-05-28	8,570	8,730	8,570	8,660	170,500	2,886.67
2021-05-27	8,560	8,660	8,500	8,570	431,500	2,856.67
2021-05-26	8,570	8,670	8,560	8,650	120,500	2,883.33
2021-05-25	8,720	8,740	8,500	8,510	148,400	2,836.67
2021-05-24	8,650	8,820	8,650	8,760	146,400	2,920
2021-05-21	8,670	8,760	8,600	8,730	184,300	2,910
2021-05-20	8,630	8,670	8,600	8,620	155,800	2,873.33
2021-05-19	8,610	8,660	8,510	8,660	109,600	2,886.67
2021-05-18	8,690	8,690	8,590	8,610	95,900	2,870
2021-05-17	8,630	8,670	8,570	8,610	147,800	2,870
2021-05-14	8,390	8,580	8,350	8,550	122,700	2,850
2021-05-13	8,340	8,470	8,300	8,340	120,300	2,780
2021-05-12	8,270	8,370	8,190	8,330	328,300	2,776.67
2021-05-11	8,570	8,590	8,250	8,280	234,300	2,760
2021-05-10	8,500	8,650	8,410	8,630	113,900	2,876.67
2021-05-07	8,550	8,600	8,500	8,550	85,000	2,850
2021-05-06	8,550	8,680	8,470	8,470	272,300	2,823.33
2021-04-30	8,440	8,480	8,370	8,400	159,400	2,800
2021-04-28	8,610	8,630	8,330	8,360	229,700	2,786.67
2021-04-27	8,690	8,740	8,570	8,570	117,300	2,856.67
2021-04-26	8,830	8,860	8,700	8,720	203,800	2,906.67
2021-04-23	8,670	8,890	8,650	8,860	162,200	2,953.33
2021-04-22	8,630	8,720	8,600	8,650	156,200	2,883.33
2021-04-21	8,510	8,550	8,430	8,530	120,300	2,843.33
2021-04-20	8,760	8,760	8,500	8,510	135,200	2,836.67
2021-04-19	8,810	8,880	8,780	8,780	96,300	2,926.67
2021-04-16	8,750	8,860	8,740	8,810	115,200	2,936.67
2021-04-15	8,900	8,900	8,800	8,820	119,800	2,940
2021-04-14	8,780	8,900	8,660	8,860	194,300	2,953.33
2021-04-13	8,530	8,800	8,480	8,770	245,500	2,923.33
2021-04-12	8,520	8,530	8,390	8,480	142,000	2,826.67
2021-04-09	8,610	8,640	8,500	8,500	160,400	2,833.33
2021-04-08	8,840	8,840	8,540	8,600	352,600	2,866.67
2021-04-07	8,430	8,910	8,360	8,900	349,800	2,966.67
2021-04-06	8,840	8,880	8,690	8,710	265,600	2,903.33
2021-04-05	8,900	8,910	8,750	8,780	152,500	2,926.67
2021-04-02	8,840	8,890	8,800	8,850	111,500	2,950
2021-04-01	8,820	8,870	8,770	8,830	129,800	2,943.33
2021-03-31	8,860	8,910	8,770	8,770	131,200	2,923.33
2021-03-30	8,900	8,910	8,820	8,860	189,500	2,953.33
2021-03-29	8,750	9,000	8,740	8,970	275,200	2,990
2021-03-26	8,570	8,750	8,540	8,730	190,300	2,910
2021-03-25	8,450	8,530	8,430	8,470	134,600	2,823.33
2021-03-24	8,480	8,580	8,420	8,450	202,300	2,816.67
2021-03-23	8,650	8,730	8,630	8,630	128,200	2,876.67
2021-03-22	8,660	8,730	8,620	8,670	210,800	2,890
2021-03-19	8,570	8,770	8,550	8,660	311,400	2,886.67
2021-03-18	8,540	8,720	8,440	8,690	217,800	2,896.67
2021-03-17	8,610	8,710	8,600	8,680	167,800	2,893.33
2021-03-16	8,520	8,660	8,490	8,660	162,600	2,886.67
2021-03-15	8,480	8,570	8,420	8,570	169,700	2,856.67
2021-03-12	8,250	8,460	8,200	8,450	276,900	2,816.67
2021-03-11	8,150	8,440	8,090	8,300	429,800	2,766.67
2021-03-10	7,960	8,050	7,900	7,920	215,700	2,640
2021-03-09	7,900	7,990	7,870	7,980	212,100	2,660
2021-03-08	7,910	8,070	7,890	7,920	274,900	2,640
2021-03-05	7,700	7,860	7,660	7,850	236,600	2,616.67
2021-03-04	7,570	7,710	7,550	7,700	214,600	2,566.67
2021-03-03	7,680	7,710	7,600	7,680	188,900	2,560
2021-03-02	7,740	7,740	7,580	7,680	283,700	2,560
2021-03-01	7,530	7,680	7,510	7,680	188,700	2,560
2021-02-26	7,560	7,560	7,410	7,420	247,600	2,473.33
2021-02-25	7,600	7,610	7,460	7,560	388,200	2,520
2021-02-24	7,480	7,550	7,410	7,530	681,700	2,510
2021-02-22	7,420	7,490	7,390	7,450	329,300	2,483.33
2021-02-19	7,370	7,380	7,270	7,340	374,800	2,446.67
2021-02-18	7,290	7,490	7,290	7,370	284,100	2,456.67
2021-02-17	7,410	7,440	7,380	7,390	180,400	2,463.33
2021-02-16	7,420	7,460	7,350	7,420	180,300	2,473.33
2021-02-15	7,360	7,400	7,270	7,350	203,400	2,450
2021-02-12	7,480	7,520	7,280	7,290	283,600	2,430
2021-02-10	7,520	7,560	7,440	7,480	186,600	2,493.33
2021-02-09	7,390	7,520	7,350	7,510	194,600	2,503.33
2021-02-08	7,320	7,430	7,290	7,380	198,000	2,460
2021-02-05	7,110	7,270	7,060	7,230	264,200	2,410
2021-02-04	7,050	7,070	6,990	7,020	194,200	2,340
2021-02-03	6,920	7,040	6,920	7,040	147,500	2,346.67
2021-02-02	6,870	6,930	6,860	6,920	120,200	2,306.67
2021-02-01	6,890	6,950	6,880	6,890	164,900	2,296.67
2021-01-29	7,030	7,060	6,890	6,890	266,400	2,296.67
2021-01-28	7,070	7,130	7,030	7,050	211,400	2,350
2021-01-27	7,330	7,370	7,180	7,180	179,500	2,393.33
2021-01-26	7,220	7,310	7,180	7,270	143,700	2,423.33
2021-01-25	7,190	7,280	7,160	7,280	161,200	2,426.67
2021-01-22	7,080	7,200	7,040	7,180	186,600	2,393.33
2021-01-21	7,050	7,110	7,010	7,110	170,800	2,370
2021-01-20	7,000	7,020	6,960	7,000	119,800	2,333.33
2021-01-19	7,080	7,080	6,920	6,940	133,800	2,313.33
2021-01-18	7,040	7,070	6,980	7,050	114,700	2,350
2021-01-15	6,960	7,060	6,890	7,000	176,400	2,333.33
2021-01-14	6,870	6,920	6,840	6,900	129,900	2,300
2021-01-13	6,870	6,930	6,840	6,880	177,200	2,293.33
2021-01-12	6,970	6,970	6,800	6,880	184,700	2,293.33
2021-01-08	6,720	7,020	6,680	7,000	335,900	2,333.33
2021-01-07	6,730	6,810	6,700	6,720	199,300	2,240
2021-01-06	6,770	6,840	6,740	6,770	121,100	2,256.67
2021-01-05	6,770	6,800	6,720	6,760	161,600	2,253.33
2021-01-04	6,840	6,850	6,760	6,830	209,400	2,276.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31