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 |
---|---|---|---|---|---|---|
2025-02-07 | 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