7649 スギホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	5,920	6,030	5,870	5,870	260,600	1,956.67
2022-12-29	6,100	6,110	5,840	5,870	417,100	1,956.67
2022-12-28	6,080	6,160	5,950	6,130	722,700	2,043.33
2022-12-27	6,450	6,670	6,450	6,630	228,900	2,210
2022-12-26	6,350	6,400	6,310	6,390	128,700	2,130
2022-12-23	6,260	6,330	6,250	6,280	119,900	2,093.33
2022-12-22	6,250	6,300	6,170	6,300	128,900	2,100
2022-12-21	6,080	6,230	6,080	6,220	185,200	2,073.33
2022-12-20	6,200	6,240	6,080	6,120	113,500	2,040
2022-12-19	6,220	6,250	6,130	6,250	115,300	2,083.33
2022-12-16	6,240	6,240	6,180	6,220	174,000	2,073.33
2022-12-15	6,310	6,320	6,220	6,270	125,700	2,090
2022-12-14	6,310	6,360	6,310	6,340	75,400	2,113.33
2022-12-13	6,380	6,450	6,330	6,340	147,400	2,113.33
2022-12-12	6,290	6,320	6,250	6,290	83,400	2,096.67
2022-12-09	6,130	6,260	6,130	6,250	100,300	2,083.33
2022-12-08	6,180	6,200	6,110	6,140	98,100	2,046.67
2022-12-07	6,170	6,240	6,170	6,230	93,800	2,076.67
2022-12-06	6,120	6,230	6,110	6,190	144,000	2,063.33
2022-12-05	6,120	6,140	6,050	6,100	133,000	2,033.33
2022-12-02	6,200	6,210	6,130	6,140	143,800	2,046.67
2022-12-01	6,230	6,280	6,200	6,250	101,400	2,083.33
2022-11-30	6,330	6,330	6,180	6,190	157,900	2,063.33
2022-11-29	6,420	6,420	6,270	6,330	133,300	2,110
2022-11-28	6,390	6,440	6,330	6,390	107,900	2,130
2022-11-25	6,450	6,470	6,400	6,420	95,300	2,140
2022-11-24	6,370	6,430	6,320	6,410	106,000	2,136.67
2022-11-22	6,360	6,430	6,350	6,370	128,900	2,123.33
2022-11-21	6,240	6,340	6,220	6,320	96,500	2,106.67
2022-11-18	6,390	6,390	6,220	6,250	161,400	2,083.33
2022-11-17	6,290	6,370	6,270	6,350	127,300	2,116.67
2022-11-16	6,300	6,390	6,250	6,350	149,800	2,116.67
2022-11-15	6,160	6,330	6,150	6,290	247,500	2,096.67
2022-11-14	5,910	6,170	5,900	6,110	245,200	2,036.67
2022-11-11	5,920	5,960	5,870	5,910	156,800	1,970
2022-11-10	5,870	5,890	5,850	5,880	64,000	1,960
2022-11-09	5,820	5,860	5,790	5,850	105,900	1,950
2022-11-08	5,850	5,910	5,840	5,840	97,700	1,946.67
2022-11-07	5,780	5,810	5,750	5,810	116,800	1,936.67
2022-11-04	5,880	5,910	5,780	5,800	131,000	1,933.33
2022-11-02	5,850	5,950	5,830	5,930	113,600	1,976.67
2022-11-01	5,940	5,980	5,870	5,890	106,000	1,963.33
2022-10-31	5,980	6,020	5,920	5,970	161,200	1,990
2022-10-28	5,870	5,920	5,800	5,910	350,700	1,970
2022-10-27	5,890	5,940	5,870	5,900	155,200	1,966.67
2022-10-26	5,820	5,920	5,820	5,890	177,900	1,963.33
2022-10-25	5,900	5,900	5,790	5,790	130,500	1,930
2022-10-24	6,050	6,050	5,810	5,810	235,900	1,936.67
2022-10-21	6,130	6,150	5,980	6,010	188,600	2,003.33
2022-10-20	6,090	6,190	6,070	6,170	157,700	2,056.67
2022-10-19	6,100	6,190	6,090	6,100	137,300	2,033.33
2022-10-18	6,120	6,150	6,070	6,080	128,300	2,026.67
2022-10-17	6,100	6,130	6,070	6,070	198,700	2,023.33
2022-10-14	6,130	6,150	6,040	6,090	220,700	2,030
2022-10-13	6,110	6,120	5,960	6,030	300,500	2,010
2022-10-12	5,920	6,170	5,920	6,140	430,400	2,046.67
2022-10-11	5,960	6,030	5,840	5,850	301,900	1,950
2022-10-07	5,910	6,010	5,890	5,940	262,100	1,980
2022-10-06	6,020	6,170	5,980	5,990	404,100	1,996.67
2022-10-05	6,130	6,230	6,070	6,200	343,700	2,066.67
2022-10-04	5,790	6,120	5,780	6,120	405,000	2,040
2022-10-03	5,840	5,840	5,660	5,720	365,100	1,906.67
2022-09-30	5,610	5,900	5,610	5,810	441,200	1,936.67
2022-09-29	5,820	5,870	5,720	5,770	443,500	1,923.33
2022-09-28	5,850	5,930	5,720	5,810	1,241,600	1,936.67
2022-09-27	6,090	6,290	6,070	6,250	525,200	2,083.33
2022-09-26	5,990	6,100	5,980	6,020	380,400	2,006.67
2022-09-22	6,130	6,170	5,970	6,030	238,800	2,010
2022-09-21	6,100	6,140	6,040	6,080	257,900	2,026.67
2022-09-20	5,980	6,040	5,950	6,010	170,100	2,003.33
2022-09-16	6,010	6,080	5,970	6,070	225,400	2,023.33
2022-09-15	6,050	6,050	5,970	6,020	169,300	2,006.67
2022-09-14	6,040	6,070	6,010	6,050	216,100	2,016.67
2022-09-13	5,990	6,150	5,990	6,150	214,200	2,050
2022-09-12	5,910	6,040	5,850	6,000	225,500	2,000
2022-09-09	5,900	5,990	5,860	5,870	218,100	1,956.67
2022-09-08	5,860	5,970	5,850	5,970	185,900	1,990
2022-09-07	5,700	5,780	5,660	5,760	224,900	1,920
2022-09-06	5,850	5,860	5,680	5,720	422,600	1,906.67
2022-09-05	5,930	5,930	5,880	5,890	201,500	1,963.33
2022-09-02	5,970	6,030	5,950	6,000	301,000	2,000
2022-09-01	5,940	5,980	5,920	5,960	255,600	1,986.67
2022-08-31	5,970	6,000	5,860	5,920	271,700	1,973.33
2022-08-30	5,970	6,030	5,920	6,020	98,300	2,006.67
2022-08-29	5,940	6,010	5,910	5,980	223,800	1,993.33
2022-08-26	6,130	6,130	6,010	6,020	157,900	2,006.67
2022-08-25	6,130	6,150	6,090	6,090	103,000	2,030
2022-08-24	6,160	6,170	6,100	6,130	138,300	2,043.33
2022-08-23	6,170	6,210	6,120	6,160	153,700	2,053.33
2022-08-22	6,200	6,210	6,150	6,190	139,800	2,063.33
2022-08-19	6,180	6,270	6,160	6,200	179,800	2,066.67
2022-08-18	6,200	6,230	6,140	6,160	140,300	2,053.33
2022-08-17	6,210	6,260	6,180	6,260	239,800	2,086.67
2022-08-16	6,160	6,270	6,130	6,220	170,800	2,073.33
2022-08-15	6,080	6,130	6,060	6,090	239,900	2,030
2022-08-12	6,070	6,110	6,020	6,080	254,300	2,026.67
2022-08-10	6,040	6,070	5,980	6,030	99,300	2,010
2022-08-09	6,100	6,120	6,040	6,040	169,700	2,013.33
2022-08-08	6,040	6,110	6,020	6,080	157,800	2,026.67
2022-08-05	6,020	6,110	6,020	6,070	189,100	2,023.33
2022-08-04	6,010	6,060	5,950	6,020	194,700	2,006.67
2022-08-03	5,970	6,010	5,930	5,990	124,000	1,996.67
2022-08-02	6,100	6,100	5,960	5,970	206,800	1,990
2022-08-01	6,050	6,080	5,990	6,080	158,400	2,026.67
2022-07-29	6,020	6,040	6,000	6,000	130,300	2,000
2022-07-28	6,000	6,020	5,930	6,020	184,100	2,006.67
2022-07-27	6,030	6,070	5,960	5,960	108,200	1,986.67
2022-07-26	6,030	6,050	5,980	6,010	105,300	2,003.33
2022-07-25	6,120	6,160	6,060	6,060	153,600	2,020
2022-07-22	6,050	6,130	6,000	6,120	195,900	2,040
2022-07-21	5,910	6,010	5,900	6,000	227,700	2,000
2022-07-20	5,920	5,970	5,900	5,970	185,500	1,990
2022-07-19	6,050	6,060	5,900	5,950	222,700	1,983.33
2022-07-15	6,000	6,020	5,960	6,010	171,300	2,003.33
2022-07-14	5,950	6,000	5,910	5,990	159,600	1,996.67
2022-07-13	6,060	6,070	5,920	5,960	273,900	1,986.67
2022-07-12	6,080	6,140	6,030	6,060	330,300	2,020
2022-07-11	6,120	6,160	6,070	6,160	264,600	2,053.33
2022-07-08	6,140	6,170	6,070	6,120	283,600	2,040
2022-07-07	6,070	6,180	6,040	6,170	401,200	2,056.67
2022-07-06	5,880	6,080	5,880	6,070	380,500	2,023.33
2022-07-05	5,900	5,930	5,820	5,920	288,500	1,973.33
2022-07-04	5,920	5,960	5,850	5,950	196,000	1,983.33
2022-07-01	5,890	6,000	5,800	5,810	302,600	1,936.67
2022-06-30	6,060	6,070	5,900	5,950	462,900	1,983.33
2022-06-29	5,800	6,040	5,780	6,010	877,000	2,003.33
2022-06-28	5,510	5,580	5,460	5,520	266,400	1,840
2022-06-27	5,470	5,510	5,430	5,480	248,600	1,826.67
2022-06-24	5,390	5,470	5,360	5,470	282,300	1,823.33
2022-06-23	5,190	5,310	5,150	5,280	206,200	1,760
2022-06-22	5,070	5,230	5,000	5,190	202,300	1,730
2022-06-21	5,150	5,170	5,050	5,060	136,300	1,686.67
2022-06-20	5,160	5,160	5,090	5,130	133,900	1,710
2022-06-17	4,960	5,090	4,910	5,060	310,300	1,686.67
2022-06-16	4,890	5,120	4,890	5,030	251,300	1,676.67
2022-06-15	5,100	5,130	5,040	5,060	311,800	1,686.67
2022-06-14	5,200	5,260	5,150	5,190	200,400	1,730
2022-06-13	5,220	5,280	5,180	5,260	191,200	1,753.33
2022-06-10	5,240	5,290	5,170	5,220	186,500	1,740
2022-06-09	5,360	5,380	5,310	5,320	157,100	1,773.33
2022-06-08	5,370	5,470	5,330	5,430	255,300	1,810
2022-06-07	5,330	5,370	5,310	5,330	117,600	1,776.67
2022-06-06	5,410	5,430	5,320	5,340	172,800	1,780
2022-06-03	5,510	5,510	5,390	5,420	107,800	1,806.67
2022-06-02	5,490	5,490	5,410	5,450	121,200	1,816.67
2022-06-01	5,480	5,580	5,460	5,540	293,500	1,846.67
2022-05-31	5,390	5,500	5,350	5,410	433,100	1,803.33
2022-05-30	5,260	5,440	5,260	5,350	414,100	1,783.33
2022-05-27	5,230	5,270	5,180	5,230	135,300	1,743.33
2022-05-26	5,150	5,270	5,140	5,230	182,500	1,743.33
2022-05-25	5,220	5,260	5,190	5,230	166,100	1,743.33
2022-05-24	5,290	5,290	5,210	5,230	116,900	1,743.33
2022-05-23	5,330	5,380	5,280	5,310	115,100	1,770
2022-05-20	5,300	5,320	5,240	5,260	193,300	1,753.33
2022-05-19	5,050	5,230	5,050	5,200	134,100	1,733.33
2022-05-18	5,230	5,240	5,170	5,170	140,700	1,723.33
2022-05-17	5,270	5,280	5,140	5,170	156,000	1,723.33
2022-05-16	5,190	5,270	5,190	5,220	160,900	1,740
2022-05-13	5,140	5,210	5,120	5,180	332,600	1,726.67
2022-05-12	5,170	5,180	5,070	5,080	275,700	1,693.33
2022-05-11	5,190	5,290	5,180	5,270	211,000	1,756.67
2022-05-10	5,210	5,310	5,150	5,280	333,100	1,760
2022-05-09	5,340	5,420	5,240	5,250	309,900	1,750
2022-05-06	5,440	5,480	5,350	5,360	484,600	1,786.67
2022-05-02	5,480	5,550	5,450	5,510	233,600	1,836.67
2022-04-28	5,420	5,580	5,420	5,580	172,700	1,860
2022-04-27	5,450	5,600	5,450	5,520	346,900	1,840
2022-04-26	5,470	5,510	5,420	5,450	146,300	1,816.67
2022-04-25	5,400	5,550	5,400	5,500	158,300	1,833.33
2022-04-22	5,510	5,570	5,460	5,480	166,700	1,826.67
2022-04-21	5,540	5,610	5,540	5,570	179,500	1,856.67
2022-04-20	5,430	5,550	5,390	5,500	221,800	1,833.33
2022-04-19	5,530	5,590	5,430	5,430	222,100	1,810
2022-04-18	5,670	5,670	5,520	5,630	163,100	1,876.67
2022-04-15	5,640	5,710	5,600	5,690	168,600	1,896.67
2022-04-14	5,680	5,740	5,650	5,660	199,900	1,886.67
2022-04-13	5,690	5,790	5,660	5,780	205,400	1,926.67
2022-04-12	5,850	5,910	5,640	5,680	197,600	1,893.33
2022-04-11	5,940	6,030	5,810	5,830	313,800	1,943.33
2022-04-08	5,680	5,800	5,640	5,770	290,100	1,923.33
2022-04-07	5,750	5,800	5,590	5,620	283,000	1,873.33
2022-04-06	5,600	5,900	5,600	5,750	739,700	1,916.67
2022-04-05	6,180	6,240	6,110	6,200	465,500	2,066.67
2022-04-04	5,980	6,110	5,960	6,080	235,200	2,026.67
2022-04-01	5,950	6,040	5,880	5,990	215,900	1,996.67
2022-03-31	6,080	6,160	6,010	6,050	223,300	2,016.67
2022-03-30	6,300	6,310	6,070	6,140	200,100	2,046.67
2022-03-29	6,180	6,300	6,140	6,270	128,500	2,090
2022-03-28	6,250	6,250	6,160	6,170	173,500	2,056.67
2022-03-25	6,240	6,330	6,220	6,290	163,800	2,096.67
2022-03-24	6,250	6,340	6,160	6,230	163,400	2,076.67
2022-03-23	6,120	6,330	6,120	6,310	242,100	2,103.33
2022-03-22	6,120	6,190	5,980	6,030	326,100	2,010
2022-03-18	6,260	6,320	6,170	6,180	197,900	2,060
2022-03-17	6,370	6,370	6,260	6,260	163,600	2,086.67
2022-03-16	6,280	6,330	6,230	6,230	222,400	2,076.67
2022-03-15	5,900	6,260	5,900	6,220	222,600	2,073.33
2022-03-14	6,180	6,240	6,090	6,120	175,100	2,040
2022-03-11	6,460	6,460	6,170	6,230	206,500	2,076.67
2022-03-10	6,430	6,540	6,400	6,500	155,600	2,166.67
2022-03-09	6,390	6,420	6,220	6,400	176,300	2,133.33
2022-03-08	6,460	6,520	6,310	6,360	178,000	2,120
2022-03-07	6,430	6,460	6,250	6,420	195,600	2,140
2022-03-04	6,470	6,510	6,350	6,390	154,900	2,130
2022-03-03	6,490	6,580	6,470	6,560	132,300	2,186.67
2022-03-02	6,530	6,590	6,480	6,540	137,600	2,180
2022-03-01	6,550	6,600	6,500	6,540	114,400	2,180
2022-02-28	6,430	6,520	6,380	6,500	187,700	2,166.67
2022-02-25	6,520	6,520	6,350	6,420	255,800	2,140
2022-02-24	6,410	6,540	6,380	6,540	740,200	2,180
2022-02-22	6,380	6,530	6,380	6,490	306,700	2,163.33
2022-02-21	6,310	6,420	6,300	6,410	448,000	2,136.67
2022-02-18	6,360	6,420	6,320	6,380	414,600	2,126.67
2022-02-17	6,390	6,430	6,300	6,330	273,200	2,110
2022-02-16	6,640	6,640	6,420	6,430	236,100	2,143.33
2022-02-15	6,400	6,610	6,390	6,590	233,500	2,196.67
2022-02-14	6,420	6,600	6,380	6,480	360,900	2,160
2022-02-10	6,600	6,670	6,510	6,510	558,200	2,170
2022-02-09	6,980	6,980	6,820	6,840	154,400	2,280
2022-02-08	6,740	6,960	6,730	6,920	202,500	2,306.67
2022-02-07	6,730	6,800	6,710	6,740	133,500	2,246.67
2022-02-04	6,630	6,810	6,610	6,780	170,100	2,260
2022-02-03	6,770	6,810	6,680	6,680	140,500	2,226.67
2022-02-02	6,700	6,810	6,680	6,780	175,500	2,260
2022-02-01	6,800	6,820	6,620	6,660	171,600	2,220
2022-01-31	6,730	6,780	6,690	6,700	152,500	2,233.33
2022-01-28	6,750	6,770	6,640	6,710	239,500	2,236.67
2022-01-27	6,780	6,810	6,630	6,740	224,100	2,246.67
2022-01-26	7,010	7,050	6,840	6,850	158,000	2,283.33
2022-01-25	6,920	6,970	6,850	6,960	167,300	2,320
2022-01-24	6,910	6,990	6,870	6,960	158,300	2,320
2022-01-21	6,750	6,940	6,750	6,900	197,600	2,300
2022-01-20	6,810	6,880	6,750	6,780	169,200	2,260
2022-01-19	6,840	6,880	6,690	6,710	218,600	2,236.67
2022-01-18	6,990	7,050	6,910	6,940	158,400	2,313.33
2022-01-17	7,040	7,100	6,950	7,030	167,900	2,343.33
2022-01-14	6,930	6,990	6,810	6,900	291,500	2,300
2022-01-13	7,130	7,130	6,970	7,030	202,700	2,343.33
2022-01-12	7,020	7,150	7,010	7,100	244,000	2,366.67
2022-01-11	6,930	6,970	6,870	6,950	245,400	2,316.67
2022-01-07	7,010	7,040	6,900	6,930	185,800	2,310
2022-01-06	6,880	7,050	6,860	7,000	172,800	2,333.33
2022-01-05	6,900	6,970	6,870	6,930	199,300	2,310
2022-01-04	7,020	7,060	6,930	7,010	121,600	2,336.67

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11月
日	月	火	水	木	金	土
« 10月31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