9143 SG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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,501 | 1,543 | 1,492 | 1,523 | 1,941,800 | 1,523 |
| 2025-04-03 | 1,475.5 | 1,505 | 1,463 | 1,501 | 1,073,600 | 1,501 |
| 2025-04-02 | 1,516 | 1,524 | 1,500 | 1,509 | 1,274,200 | 1,509 |
| 2025-04-01 | 1,514 | 1,526.5 | 1,507 | 1,512.5 | 905,100 | 1,512.50 |
| 2025-03-31 | 1,513.5 | 1,516.5 | 1,483.5 | 1,496 | 1,656,300 | 1,496 |
| 2025-03-28 | 1,524.5 | 1,548 | 1,508 | 1,527.5 | 1,798,600 | 1,527.50 |
| 2025-03-27 | 1,579 | 1,594 | 1,559 | 1,582 | 2,152,200 | 1,582 |
| 2025-03-26 | 1,599.5 | 1,607.5 | 1,573.5 | 1,579 | 1,789,200 | 1,579 |
| 2025-03-25 | 1,600 | 1,609 | 1,570.5 | 1,578.5 | 1,317,800 | 1,578.50 |
| 2025-03-24 | 1,600 | 1,605.5 | 1,581 | 1,593 | 841,100 | 1,593 |
| 2025-03-21 | 1,621.5 | 1,629.5 | 1,607.5 | 1,620.5 | 1,681,800 | 1,620.50 |
| 2025-03-19 | 1,633 | 1,643 | 1,621.5 | 1,627 | 1,060,600 | 1,627 |
| 2025-03-18 | 1,620 | 1,631 | 1,605.5 | 1,624 | 999,800 | 1,624 |
| 2025-03-17 | 1,601.5 | 1,627.5 | 1,598 | 1,619 | 949,900 | 1,619 |
| 2025-03-14 | 1,581 | 1,599.5 | 1,581 | 1,595 | 1,100,000 | 1,595 |
| 2025-03-13 | 1,593 | 1,607 | 1,582 | 1,597.5 | 961,600 | 1,597.50 |
| 2025-03-12 | 1,584 | 1,606 | 1,580 | 1,601 | 1,606,900 | 1,601 |
| 2025-03-11 | 1,660 | 1,666.5 | 1,599 | 1,600 | 2,228,800 | 1,600 |
| 2025-03-10 | 1,641 | 1,660 | 1,636.5 | 1,660 | 1,232,100 | 1,660 |
| 2025-03-07 | 1,670 | 1,676.5 | 1,633 | 1,633 | 1,791,300 | 1,633 |
| 2025-03-06 | 1,620 | 1,649 | 1,607.5 | 1,648.5 | 1,491,100 | 1,648.50 |
| 2025-03-05 | 1,593.5 | 1,642.5 | 1,580 | 1,630.5 | 2,324,200 | 1,630.50 |
| 2025-03-04 | 1,567 | 1,604.5 | 1,540 | 1,586.5 | 1,684,400 | 1,586.50 |
| 2025-03-03 | 1,546.5 | 1,554.5 | 1,530.5 | 1,539.5 | 1,012,600 | 1,539.50 |
| 2025-02-28 | 1,557 | 1,565 | 1,526.5 | 1,532.5 | 3,159,100 | 1,532.50 |
| 2025-02-27 | 1,550 | 1,576 | 1,535 | 1,572 | 1,345,200 | 1,572 |
| 2025-02-26 | 1,576 | 1,587 | 1,524 | 1,539.5 | 1,987,300 | 1,539.50 |
| 2025-02-25 | 1,466 | 1,579 | 1,465 | 1,576.5 | 2,468,900 | 1,576.50 |
| 2025-02-21 | 1,455.5 | 1,481.5 | 1,447 | 1,466 | 1,446,500 | 1,466 |
| 2025-02-20 | 1,450.5 | 1,455 | 1,435 | 1,439.5 | 1,481,600 | 1,439.50 |
| 2025-02-19 | 1,408 | 1,448.5 | 1,407.5 | 1,442.5 | 1,493,800 | 1,442.50 |
| 2025-02-18 | 1,430 | 1,435.5 | 1,409 | 1,409 | 1,165,500 | 1,409 |
| 2025-02-17 | 1,446 | 1,452 | 1,431.5 | 1,434.5 | 1,112,100 | 1,434.50 |
| 2025-02-14 | 1,476 | 1,485.5 | 1,442 | 1,442 | 1,492,500 | 1,442 |
| 2025-02-13 | 1,468 | 1,478.5 | 1,462.5 | 1,468.5 | 1,198,400 | 1,468.50 |
| 2025-02-12 | 1,491 | 1,509.5 | 1,468.5 | 1,469 | 1,790,900 | 1,469 |
| 2025-02-10 | 1,475 | 1,488 | 1,437.5 | 1,446.5 | 2,113,800 | 1,446.50 |
| 2025-02-07 | 1,458 | 1,463 | 1,451 | 1,455 | 1,123,200 | 1,455 |
| 2025-02-06 | 1,441 | 1,455 | 1,439 | 1,443 | 1,021,400 | 1,443 |
| 2025-02-05 | 1,466.5 | 1,470 | 1,431 | 1,431.5 | 1,281,800 | 1,431.50 |
| 2025-02-04 | 1,447 | 1,483 | 1,446.5 | 1,458 | 2,033,700 | 1,458 |
| 2025-02-03 | 1,440 | 1,450.5 | 1,432.5 | 1,432.5 | 1,181,100 | 1,432.50 |
| 2025-01-31 | 1,453.5 | 1,466.5 | 1,450 | 1,464 | 1,065,000 | 1,464 |
| 2025-01-30 | 1,462.5 | 1,467 | 1,457.5 | 1,458 | 861,800 | 1,458 |
| 2025-01-29 | 1,466.5 | 1,488 | 1,463 | 1,471.5 | 913,200 | 1,471.50 |
| 2025-01-28 | 1,470 | 1,480 | 1,461 | 1,469.5 | 992,200 | 1,469.50 |
| 2025-01-27 | 1,451.5 | 1,473 | 1,451.5 | 1,471.5 | 1,014,600 | 1,471.50 |
| 2025-01-24 | 1,455 | 1,470 | 1,449 | 1,451 | 1,429,800 | 1,451 |
| 2025-01-23 | 1,430 | 1,458.5 | 1,428 | 1,448 | 1,515,300 | 1,448 |
| 2025-01-22 | 1,461.5 | 1,468 | 1,436 | 1,436 | 1,661,900 | 1,436 |
| 2025-01-21 | 1,466.5 | 1,468.5 | 1,448.5 | 1,465 | 671,300 | 1,465 |
| 2025-01-20 | 1,500 | 1,500 | 1,459.5 | 1,462.5 | 1,796,200 | 1,462.50 |
| 2025-01-17 | 1,461.5 | 1,468 | 1,450 | 1,468 | 1,396,300 | 1,468 |
| 2025-01-16 | 1,467 | 1,471.5 | 1,459.5 | 1,461.5 | 1,679,900 | 1,461.50 |
| 2025-01-15 | 1,480.5 | 1,497.5 | 1,475 | 1,478.5 | 1,180,900 | 1,478.50 |
| 2025-01-14 | 1,476 | 1,476 | 1,460 | 1,474.5 | 1,292,800 | 1,474.50 |
| 2025-01-10 | 1,484.5 | 1,503 | 1,476 | 1,476 | 982,900 | 1,476 |
| 2025-01-09 | 1,510 | 1,514 | 1,480.5 | 1,484.5 | 918,700 | 1,484.50 |
| 2025-01-08 | 1,515 | 1,516.5 | 1,501 | 1,510 | 1,195,500 | 1,510 |
| 2025-01-07 | 1,510.5 | 1,520.5 | 1,497 | 1,514.5 | 1,163,100 | 1,514.50 |
| 2025-01-06 | 1,513.5 | 1,517.5 | 1,500 | 1,500 | 832,700 | 1,500 |
分割・併合履歴 ： [2020-10-29]1株→2株