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
2025-02-071,4581,4631,4511,4551,123,2001,455
2025-02-061,4411,4551,4391,4431,021,4001,443
2025-02-051,466.51,4701,4311,431.51,281,8001,431.50
2025-02-041,4471,4831,446.51,4582,033,7001,458
2025-02-031,4401,450.51,432.51,432.51,181,1001,432.50
2025-01-311,453.51,466.51,4501,4641,065,0001,464
2025-01-301,462.51,4671,457.51,458861,8001,458
2025-01-291,466.51,4881,4631,471.5913,2001,471.50
2025-01-281,4701,4801,4611,469.5992,2001,469.50
2025-01-271,451.51,4731,451.51,471.51,014,6001,471.50
2025-01-241,4551,4701,4491,4511,429,8001,451
2025-01-231,4301,458.51,4281,4481,515,3001,448
2025-01-221,461.51,4681,4361,4361,661,9001,436
2025-01-211,466.51,468.51,448.51,465671,3001,465
2025-01-201,5001,5001,459.51,462.51,796,2001,462.50
2025-01-171,461.51,4681,4501,4681,396,3001,468
2025-01-161,4671,471.51,459.51,461.51,679,9001,461.50
2025-01-151,480.51,497.51,4751,478.51,180,9001,478.50
2025-01-141,4761,4761,4601,474.51,292,8001,474.50
2025-01-101,484.51,5031,4761,476982,9001,476
2025-01-091,5101,5141,480.51,484.5918,7001,484.50
2025-01-081,5151,516.51,5011,5101,195,5001,510
2025-01-071,510.51,520.51,4971,514.51,163,1001,514.50
2025-01-061,513.51,517.51,5001,500832,7001,500

分割・併合履歴 : [2020-10-29]1株→2株