1. HOME >
  2. 株価時系列 >
  3. 7649 >
  4. 2023年

7649 スギホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-296,5826,5896,4516,482243,7002,160.67
2023-12-286,5786,6836,5196,612325,3002,204
2023-12-276,5546,6906,4326,668657,4002,222.67
2023-12-266,3436,4626,3236,454336,0002,151.33
2023-12-256,3506,3956,2766,344195,3002,114.67
2023-12-226,1356,2796,1206,262188,3002,087.33
2023-12-216,1336,1636,0896,123132,4002,041
2023-12-206,1956,2066,1266,128151,6002,042.67
2023-12-196,0766,1396,0306,131193,5002,043.67
2023-12-186,0896,1046,0206,086177,9002,028.67
2023-12-156,2756,3056,0276,105317,2002,035
2023-12-146,4256,4336,3206,35194,4002,117
2023-12-136,4316,4406,3206,343103,8002,114.33
2023-12-126,4476,4746,3996,42694,4002,142
2023-12-116,3776,4476,3566,44591,4002,148.33
2023-12-086,5026,5206,3776,407159,3002,135.67
2023-12-076,4416,5306,4396,493145,1002,164.33
2023-12-066,3966,4916,3576,491148,1002,163.67
2023-12-056,3466,4536,3196,413199,1002,137.67
2023-12-046,3326,3856,3126,346148,6002,115.33
2023-12-016,4486,4726,3196,368181,2002,122.67
2023-11-306,4326,4526,3776,414145,6002,138
2023-11-296,4406,4946,3626,486175,0002,162
2023-11-286,4246,4586,4196,455131,9002,151.67
2023-11-276,3856,4346,3616,39984,9002,133
2023-11-246,3536,3606,2996,346103,2002,115.33
2023-11-226,3456,3876,3126,36678,9002,122
2023-11-216,3566,3776,3176,345125,8002,115
2023-11-206,3446,4256,3416,358165,6002,119.33
2023-11-176,2476,3416,2416,341164,1002,113.67
2023-11-166,3346,3816,2826,311229,4002,103.67
2023-11-156,2406,5936,1926,385637,7002,128.33
2023-11-146,1936,2676,1846,216121,9002,072
2023-11-136,1436,2196,1156,193159,9002,064.33
2023-11-106,0826,1526,0726,14283,0002,047.33
2023-11-096,1006,1576,0606,136139,5002,045.33
2023-11-086,0506,1106,0466,103151,9002,034.33
2023-11-076,0806,1056,0226,035145,0002,011.67
2023-11-066,1696,1706,0536,070136,1002,023.33
2023-11-026,0286,1066,0176,106135,0002,035.33
2023-11-016,1286,1506,0066,034179,8002,011.33
2023-10-315,9356,0945,9276,089216,8002,029.67
2023-10-305,8605,8975,8205,882174,3001,960.67
2023-10-275,7755,8535,7305,847177,7001,949
2023-10-265,7205,7755,7035,745127,7001,915
2023-10-255,7485,7705,7055,725125,3001,908.33
2023-10-245,6965,7685,6555,762119,9001,920.67
2023-10-235,7095,7145,6595,690119,2001,896.67
2023-10-205,6705,6875,6305,667123,8001,889
2023-10-195,6305,7165,6305,686139,7001,895.33
2023-10-185,7855,7885,6065,703223,8001,901
2023-10-175,8015,8255,7645,780125,0001,926.67
2023-10-165,7995,8225,7205,739222,4001,913
2023-10-135,9125,9245,8055,810194,3001,936.67
2023-10-125,9986,0365,9455,948200,8001,982.67
2023-10-116,0666,0875,9786,020171,4002,006.67
2023-10-106,0406,0856,0056,065223,1002,021.67
2023-10-066,0016,0736,0016,017208,7002,005.67
2023-10-055,8686,0335,8686,014256,3002,004.67
2023-10-045,8405,9715,8325,938280,7001,979.33
2023-10-035,8715,9005,8395,848126,1001,949.33
2023-10-025,9505,9535,8475,860222,1001,953.33
2023-09-295,9255,9775,8925,941383,5001,980.33
2023-09-286,0446,0505,8575,951655,4001,983.67
2023-09-276,0006,1195,9016,052816,8002,017.33
2023-09-266,2646,3506,2486,317314,3002,105.67
2023-09-256,0636,2696,0536,258226,4002,086
2023-09-226,1006,1476,0506,060163,7002,020
2023-09-216,2316,2516,1116,123284,4002,041
2023-09-206,2876,3236,2446,244161,5002,081.33
2023-09-196,3576,3716,2306,309255,5002,103
2023-09-156,4466,4536,3706,413210,1002,137.67
2023-09-146,4836,5176,4226,457128,8002,152.33
2023-09-136,3936,4836,3936,464168,7002,154.67
2023-09-126,3796,4726,3606,391155,1002,130.33
2023-09-116,5026,5156,3076,347224,8002,115.67
2023-09-086,5296,5946,4946,506124,8002,168.67
2023-09-076,4626,6006,4626,583156,4002,194.33
2023-09-066,5006,5406,4706,50387,1002,167.67
2023-09-056,4796,5126,4556,499125,0002,166.33
2023-09-046,4866,5166,4636,501165,6002,167
2023-09-016,5296,5296,4596,466146,3002,155.33
2023-08-316,5086,5646,5006,539204,1002,179.67
2023-08-306,5036,5506,4756,50894,0002,169.33
2023-08-296,5426,5706,5026,556117,0002,185.33
2023-08-286,6136,6136,4026,502173,5002,167.33
2023-08-256,5326,5936,5106,53397,6002,177.67
2023-08-246,5906,6256,5556,604130,4002,201.33
2023-08-236,5686,6116,5396,611120,7002,203.67
2023-08-226,5126,5926,4866,591127,5002,197
2023-08-216,4616,5466,4356,520140,7002,173.33
2023-08-186,5046,5366,4176,461159,3002,153.67
2023-08-176,7396,7446,5716,604107,3002,201.33
2023-08-166,7006,7336,6676,728104,1002,242.67
2023-08-156,7616,7616,6726,754119,0002,251.33
2023-08-146,6516,7636,6496,733248,0002,244.33
2023-08-106,4936,5646,4586,558133,8002,186
2023-08-096,4806,5096,4356,49978,6002,166.33
2023-08-086,4086,4706,4006,468109,3002,156
2023-08-076,3166,3826,2946,37393,7002,124.33
2023-08-046,3076,3416,3056,32976,7002,109.67
2023-08-036,3336,3476,2886,306144,4002,102
2023-08-026,3746,4336,3406,398132,0002,132.67
2023-08-016,3366,4416,3336,441135,1002,147
2023-07-316,3136,3456,3026,335164,7002,111.67
2023-07-286,1306,2566,1156,250137,3002,083.33
2023-07-276,1506,2256,1306,213126,7002,071
2023-07-266,1576,2086,1426,177172,5002,059
2023-07-256,2416,2416,1346,176209,6002,058.67
2023-07-246,2866,2996,2216,255174,9002,085
2023-07-216,2946,3286,2426,255121,3002,085
2023-07-206,3596,3816,2936,29496,9002,098
2023-07-196,3676,3906,3326,379115,9002,126.33
2023-07-186,2566,3556,2566,332151,2002,110.67
2023-07-146,2736,3036,2326,238160,8002,079.33
2023-07-136,3576,3956,3206,320131,3002,106.67
2023-07-126,3616,4106,3196,327245,5002,109
2023-07-116,3016,3466,2676,294152,4002,098
2023-07-106,2816,3216,2436,289161,0002,096.33
2023-07-076,2486,3216,1906,283204,0002,094.33
2023-07-066,3276,3276,2796,291171,0002,097
2023-07-056,3136,3716,2926,325195,0002,108.33
2023-07-046,4656,4776,3556,358265,1002,119.33
2023-07-036,4676,5346,4676,523201,7002,174.33
2023-06-306,5006,5016,3906,420302,4002,140
2023-06-296,5226,5546,4506,522375,0002,174
2023-06-286,3506,7236,3126,4851,040,4002,161.67
2023-06-276,2156,2156,1116,162289,0002,054
2023-06-266,2026,2186,1356,198211,3002,066
2023-06-236,2206,2406,1386,166232,1002,055.33
2023-06-226,2346,2596,1946,214243,2002,071.33
2023-06-216,1106,1976,0946,178249,1002,059.33
2023-06-206,0616,1136,0466,110150,2002,036.67
2023-06-196,1556,1746,0596,095187,1002,031.67
2023-06-166,0406,1746,0226,156363,3002,052
2023-06-156,0706,0795,9966,004143,4002,001.33
2023-06-145,9316,0325,8766,032187,5002,010.67
2023-06-135,9005,9135,8775,897116,8001,965.67
2023-06-125,8975,9385,8605,905117,9001,968.33
2023-06-095,9495,9725,8755,882169,5001,960.67
2023-06-085,9265,9885,8705,901207,2001,967
2023-06-075,9606,0145,9185,923238,7001,974.33
2023-06-065,9185,9405,8645,940124,2001,980
2023-06-056,0156,0175,9495,951208,1001,983.67
2023-06-025,8905,9605,8805,940158,7001,980
2023-06-015,7805,8905,7605,890208,2001,963.33
2023-05-315,8005,8205,6905,790309,5001,930
2023-05-305,9005,9105,7905,850140,1001,950
2023-05-295,9305,9605,8705,910181,2001,970
2023-05-265,8505,9205,8205,870170,9001,956.67
2023-05-256,0006,0505,8905,900193,6001,966.67
2023-05-246,0906,1006,0206,040153,4002,013.33
2023-05-236,1506,1506,0406,080185,7002,026.67
2023-05-226,1906,2206,1106,120201,0002,040
2023-05-196,1506,2006,0906,170278,4002,056.67
2023-05-186,0406,1106,0106,100299,6002,033.33
2023-05-175,8506,0005,8105,990266,4001,996.67
2023-05-165,8105,8705,8005,850219,3001,950
2023-05-155,8805,8805,7705,770170,6001,923.33
2023-05-125,8105,8405,7905,840147,9001,946.67
2023-05-115,8005,8705,7805,830202,4001,943.33
2023-05-105,7705,8005,7605,790136,1001,930
2023-05-095,7805,7905,7405,790123,8001,930
2023-05-085,8005,8205,7405,770173,0001,923.33
2023-05-025,8505,8605,8005,820106,9001,940
2023-05-015,8105,8205,7505,820197,8001,940
2023-04-285,8105,8205,7305,760215,1001,920
2023-04-275,7905,8205,7405,780117,9001,926.67
2023-04-265,8105,8405,7605,810164,0001,936.67
2023-04-255,8505,8605,8305,860117,1001,953.33
2023-04-245,8805,8805,8005,850107,3001,950
2023-04-215,8705,9305,8405,880163,4001,960
2023-04-205,8305,8805,8205,830109,9001,943.33
2023-04-195,9505,9505,8305,850149,9001,950
2023-04-185,9105,9505,8605,950148,1001,983.33
2023-04-175,9105,9105,8405,870120,8001,956.67
2023-04-145,8905,9205,8605,880212,3001,960
2023-04-135,7905,8605,7705,830140,9001,943.33
2023-04-125,7405,8705,7205,820216,3001,940
2023-04-115,6105,7105,6005,690251,2001,896.67
2023-04-105,5305,6005,5205,580180,3001,860
2023-04-075,6005,6105,5305,530243,4001,843.33
2023-04-065,6205,6405,5405,610338,9001,870
2023-04-055,8705,8805,7005,720373,2001,906.67
2023-04-045,6605,7605,6305,730274,5001,910
2023-04-035,6905,7005,6205,640203,5001,880
2023-03-315,6805,7105,6205,690161,5001,896.67
2023-03-305,7005,7005,5905,620136,0001,873.33
2023-03-295,6705,7305,6305,720208,0001,906.67
2023-03-285,6205,6605,5705,66073,4001,886.67
2023-03-275,6405,7005,6005,620177,0001,873.33
2023-03-245,6405,6805,6105,650152,4001,883.33
2023-03-235,6305,6305,5405,600115,4001,866.67
2023-03-225,6105,6305,5105,610243,1001,870
2023-03-205,5505,6105,5005,520197,0001,840
2023-03-175,5705,6105,5305,600186,3001,866.67
2023-03-165,4405,5805,4405,570258,0001,856.67
2023-03-155,5305,5505,4805,50099,4001,833.33
2023-03-145,5905,5905,4705,520182,5001,840
2023-03-135,5605,6505,5605,630150,9001,876.67
2023-03-105,6305,6505,5905,620154,4001,873.33
2023-03-095,6305,7205,6305,700123,9001,900
2023-03-085,6205,6605,6105,630182,6001,876.67
2023-03-075,5805,6405,5805,630148,3001,876.67
2023-03-065,5605,6105,5405,600141,7001,866.67
2023-03-035,4905,5105,4405,510182,9001,836.67
2023-03-025,5305,5405,4105,430204,4001,810
2023-03-015,7005,7005,4605,510348,7001,836.67
2023-02-285,6005,7205,5705,700255,5001,900
2023-02-275,5905,6305,5405,630316,0001,876.67
2023-02-245,5605,6505,5505,640778,4001,880
2023-02-225,6905,7005,5505,560436,9001,853.33
2023-02-215,7305,7405,6805,690171,9001,896.67
2023-02-205,7005,7505,6705,730239,3001,910
2023-02-175,6705,6905,6005,680480,3001,893.33
2023-02-165,7405,7405,6605,660241,6001,886.67
2023-02-155,6505,6505,5905,640180,5001,880
2023-02-145,5805,6505,5505,650187,7001,883.33
2023-02-135,5505,5705,4805,500206,3001,833.33
2023-02-105,5405,5705,5005,540301,0001,846.67
2023-02-095,6105,6305,5305,530197,1001,843.33
2023-02-085,6205,6605,6005,600187,4001,866.67
2023-02-075,5805,6205,5605,600156,6001,866.67
2023-02-065,6205,6605,5805,590149,5001,863.33
2023-02-035,6105,6405,5405,570221,5001,856.67
2023-02-025,7705,7705,6305,640157,7001,880
2023-02-015,7205,7805,6905,740120,6001,913.33
2023-01-315,6305,7005,6205,670171,5001,890
2023-01-305,6605,7205,6505,680115,2001,893.33
2023-01-275,6505,6805,6205,660141,3001,886.67
2023-01-265,7605,7705,6505,650186,9001,883.33
2023-01-255,7505,7805,7305,750126,4001,916.67
2023-01-245,7905,8105,7605,800123,8001,933.33
2023-01-235,8105,8205,7605,780143,7001,926.67
2023-01-205,8405,8605,7805,780129,2001,926.67
2023-01-195,8305,8705,8205,84093,1001,946.67
2023-01-185,8805,9305,8305,840152,5001,946.67
2023-01-175,9005,9105,8305,880192,4001,960
2023-01-165,8505,9005,8205,880140,7001,960
2023-01-135,8505,9405,8505,870293,2001,956.67
2023-01-125,8505,8705,7305,800172,5001,933.33
2023-01-115,7505,8605,7305,840210,9001,946.67
2023-01-105,7505,7805,6605,680130,1001,893.33
2023-01-065,6905,7405,6505,690133,0001,896.67
2023-01-055,5905,6705,5205,670238,7001,890
2023-01-045,8305,8705,5805,610309,6001,870

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