9143 SG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
2022-12-012,1382,1382,0982,1151,532,2002,115
2022-11-302,0882,1302,0862,1303,506,4002,130
2022-11-292,1092,1152,0902,090903,9002,090
2022-11-282,1192,1332,1072,120838,9002,120
2022-11-252,1192,1492,1122,1371,292,6002,137
2022-11-242,1002,1152,0902,1011,455,0002,101
2022-11-222,0512,0772,0512,0701,138,0002,070
2022-11-212,0562,0722,0442,044959,1002,044
2022-11-182,0662,0672,0402,0441,419,4002,044
2022-11-172,0632,0852,0522,0601,058,2002,060
2022-11-162,0952,1002,0602,0661,449,8002,066
2022-11-152,0842,0882,0592,085967,9002,085
2022-11-142,0502,0892,0392,0841,978,5002,084
2022-11-112,0082,0331,9942,0271,660,7002,027
2022-11-101,9871,9871,9511,9581,256,2001,958
2022-11-091,9952,0221,9872,0071,460,7002,007
2022-11-081,9501,9751,9461,971867,8001,971
2022-11-071,9231,9511,9161,9421,175,4001,942
2022-11-041,9381,9391,9091,9211,661,3001,921
2022-11-022,0102,0101,9631,9671,449,4001,967
2022-11-011,9782,0101,9692,0071,329,4002,007
2022-10-312,0012,0061,9421,9722,273,8001,972
2022-10-281,9912,0181,9892,0003,507,7002,000
2022-10-272,0282,0301,9962,0011,125,7002,001
2022-10-262,0492,0532,0292,032964,0002,032
2022-10-252,0302,0372,0222,024860,1002,024
2022-10-242,0222,0302,0142,023779,3002,023
2022-10-211,9992,0141,9942,011874,6002,011
2022-10-201,9972,0151,9852,005984,7002,005
2022-10-192,0112,0222,0092,010891,5002,010
2022-10-182,0332,0352,0012,018902,8002,018
2022-10-172,0032,0171,9902,002787,8002,002
2022-10-141,9982,0351,9982,0201,168,3002,020
2022-10-131,9741,9831,9601,9761,154,6001,976
2022-10-121,9921,9981,9751,9771,141,8001,977
2022-10-112,0212,0381,9951,9991,294,1001,999
2022-10-072,0392,0542,0212,0391,074,0002,039
2022-10-062,0552,0692,0502,0561,014,2002,056
2022-10-052,0762,0912,0692,0801,850,0002,080
2022-10-042,0312,0542,0292,0521,560,3002,052
2022-10-031,9852,0221,9752,0171,746,6002,017
2022-09-301,9721,9891,9721,9801,640,6001,980
2022-09-291,9821,9861,9581,9781,854,3001,978
2022-09-281,9842,0051,9812,0022,067,5002,002
2022-09-272,0222,0291,9871,9952,079,5001,995
2022-09-262,0512,0592,0142,0182,852,3002,018
2022-09-222,0412,0732,0312,0675,057,9002,067
2022-09-212,0592,0652,0382,0472,431,5002,047
2022-09-202,1202,1302,0672,0702,975,5002,070
2022-09-162,1422,1492,1362,1367,742,5002,136
2022-09-152,1782,1842,1462,1515,459,5002,151
2022-09-142,1852,2142,1752,2032,968,9002,203
2022-09-132,1812,2302,1782,2131,519,2002,213
2022-09-122,1982,2122,1732,1871,909,8002,187
2022-09-092,2012,2482,1912,2031,471,8002,203
2022-09-082,2152,2442,1892,2101,587,1002,210
2022-09-072,1952,2242,1632,1952,492,1002,195
2022-09-062,2712,2882,2432,243559,2002,243
2022-09-052,2542,2912,2522,276538,8002,276
2022-09-022,2862,2922,2432,280640,7002,280
2022-09-012,2832,2972,2702,279769,1002,279
2022-08-312,3132,3322,3072,3191,259,8002,319
2022-08-302,2982,3232,2862,318504,7002,318
2022-08-292,2802,2942,2702,283711,7002,283
2022-08-262,3672,3722,3412,348563,1002,348
2022-08-252,3302,3562,3212,355570,1002,355
2022-08-242,3262,3322,3022,312595,4002,312
2022-08-232,3552,3702,3292,342697,5002,342
2022-08-222,3322,3782,3272,378574,3002,378
2022-08-192,3582,3662,3402,343618,2002,343
2022-08-182,3682,3712,3372,346763,0002,346
2022-08-172,3502,3962,3452,392804,5002,392
2022-08-162,3232,3522,3162,347810,1002,347
2022-08-152,3112,3162,2932,303690,5002,303
2022-08-122,2952,3482,2882,3301,061,0002,330
2022-08-102,2802,3182,2712,296546,3002,296
2022-08-092,3232,3382,2942,294757,4002,294
2022-08-082,3382,3542,3332,339623,7002,339
2022-08-052,3152,3752,3152,372940,7002,372
2022-08-042,3302,3312,2922,304843,4002,304
2022-08-032,3142,3252,2972,303889,8002,303
2022-08-022,3202,3412,2742,3101,718,4002,310
2022-08-012,3282,3632,2762,3202,492,8002,320
2022-07-292,5602,5702,5142,5281,101,8002,528
2022-07-282,5582,5682,5222,530903,4002,530
2022-07-272,5622,5952,5442,548613,6002,548
2022-07-262,5672,5692,5422,561489,9002,561
2022-07-252,5962,5992,5662,584415,1002,584
2022-07-222,5782,5982,5762,596564,8002,596
2022-07-212,5302,5782,5292,569541,3002,569
2022-07-202,5542,5682,5332,5551,334,9002,555
2022-07-192,5002,5042,4662,486696,1002,486
2022-07-152,5072,5372,4942,510578,0002,510
2022-07-142,4832,4902,4532,484722,4002,484
2022-07-132,5052,5392,5052,508812,9002,508
2022-07-122,5002,5102,4702,483907,9002,483
2022-07-112,4732,5242,4732,5111,444,7002,511
2022-07-082,4142,4722,4132,4231,512,2002,423
2022-07-072,3992,4272,3842,4251,104,6002,425
2022-07-062,3232,3972,3122,3911,200,2002,391
2022-07-052,3602,3932,3212,321959,8002,321
2022-07-042,3302,3592,3182,3591,218,0002,359
2022-07-012,2882,3302,2602,281979,4002,281
2022-06-302,3012,3252,2792,2891,442,6002,289
2022-06-292,2292,2702,2222,2611,500,2002,261
2022-06-282,2042,2552,1932,253963,3002,253
2022-06-272,2512,2562,2242,247655,3002,247
2022-06-242,2252,2482,2082,241855,1002,241
2022-06-232,1742,2042,1672,200869,8002,200
2022-06-222,1802,2022,1682,176673,5002,176
2022-06-212,1652,1852,1552,179707,9002,179
2022-06-202,1922,1922,1422,149884,5002,149
2022-06-172,1592,1902,1392,1651,680,0002,165
2022-06-162,2482,2632,2022,2121,114,3002,212
2022-06-152,2152,2472,1652,2091,497,5002,209
2022-06-142,1832,1942,1552,163839,0002,163
2022-06-132,2302,2572,2042,206906,3002,206
2022-06-102,2752,3032,2652,2751,230,0002,275
2022-06-092,3022,3372,2952,298919,3002,298
2022-06-082,2962,3512,2892,3321,023,4002,332
2022-06-072,2822,2882,2382,248873,0002,248
2022-06-062,3102,3152,2802,282602,2002,282
2022-06-032,3492,3492,3032,317708,2002,317
2022-06-022,3782,3782,3172,341831,4002,341
2022-06-012,3052,3942,3042,3801,301,0002,380
2022-05-312,2502,3212,2102,3214,959,3002,321
2022-05-302,1922,2592,1692,2531,876,4002,253
2022-05-272,1932,1992,1442,1671,059,7002,167
2022-05-262,2202,2402,1682,1681,076,4002,168
2022-05-252,2302,2382,1812,209922,8002,209
2022-05-242,3022,3022,2302,2391,177,9002,239
2022-05-232,3292,3372,2812,295832,1002,295
2022-05-202,2452,2942,2252,2871,493,7002,287
2022-05-192,2372,2572,2212,2441,157,5002,244
2022-05-182,2742,3132,2582,3131,184,6002,313
2022-05-172,3262,3272,2622,2771,178,7002,277
2022-05-162,2962,3182,2582,3041,071,3002,304
2022-05-132,3412,3582,2802,2931,815,1002,293
2022-05-122,3212,3452,3122,335929,9002,335
2022-05-112,3262,3772,3192,334963,3002,334
2022-05-102,3112,3452,2662,3291,012,4002,329
2022-05-092,3342,3592,3092,342805,4002,342
2022-05-062,3272,3722,3132,3431,322,7002,343
2022-05-022,2922,4102,2882,3451,633,1002,345
2022-04-282,2542,2942,2502,2931,223,4002,293
2022-04-272,2172,2392,1902,2301,579,2002,230
2022-04-262,2222,2802,2182,2671,048,1002,267
2022-04-252,1782,2262,1402,219989,3002,219
2022-04-222,2752,3092,2282,2282,024,2002,228
2022-04-212,1292,1692,1172,1581,079,0002,158
2022-04-202,1452,1662,1312,1481,167,8002,148
2022-04-192,1222,1352,0982,111613,8002,111
2022-04-182,1102,1162,0742,113684,5002,113
2022-04-152,1572,1582,1162,1261,112,9002,126
2022-04-142,1882,1952,1652,188752,3002,188
2022-04-132,1642,2032,1592,187991,0002,187
2022-04-122,1822,1872,1522,166719,1002,166
2022-04-112,2392,2422,1872,203863,1002,203
2022-04-082,3042,3112,2422,2591,056,5002,259
2022-04-072,2472,3292,2472,2951,595,8002,295
2022-04-062,3152,3462,2692,2861,123,0002,286
2022-04-052,3952,3982,3072,3381,528,0002,338
2022-04-042,3372,3822,3302,368730,5002,368
2022-04-012,3322,3522,2572,332988,1002,332
2022-03-312,3182,3302,2882,3121,470,7002,312
2022-03-302,4002,4182,3462,3681,156,8002,368
2022-03-292,4222,4232,3702,4071,078,3002,407
2022-03-282,3992,4022,3622,372499,4002,372
2022-03-252,4412,4562,4042,424728,7002,424
2022-03-242,3932,4052,3482,405694,3002,405
2022-03-232,3782,4362,3602,4141,009,3002,414
2022-03-222,3772,3782,3212,341979,8002,341
2022-03-182,3952,4092,3552,3771,783,9002,377
2022-03-172,3072,3422,2702,3291,098,8002,329
2022-03-162,2492,2732,2362,2571,016,7002,257
2022-03-152,1342,2262,1312,211938,1002,211
2022-03-142,1842,1972,1352,135520,2002,135
2022-03-112,1792,2072,1592,177936,9002,177
2022-03-102,2092,2122,1772,2081,015,1002,208
2022-03-092,1662,1732,1322,1571,021,1002,157
2022-03-082,0902,1932,0892,1351,212,6002,135
2022-03-072,2082,2102,1102,1311,315,2002,131
2022-03-042,2742,2782,2242,2431,362,8002,243
2022-03-032,3132,3402,2892,3041,158,3002,304
2022-03-022,3212,3432,2732,2731,459,3002,273
2022-03-012,4002,4252,3552,3691,566,0002,369
2022-02-282,4362,4412,3782,432990,1002,432
2022-02-252,4042,4342,3822,426678,3002,426
2022-02-242,3772,4072,3432,3891,254,2002,389
2022-02-222,4712,4872,4212,427666,6002,427
2022-02-212,4972,5332,4672,517807,5002,517
2022-02-182,5022,5522,4872,5321,052,6002,532
2022-02-172,5152,5252,4732,5031,394,3002,503
2022-02-162,5202,5412,5062,5131,102,5002,513
2022-02-152,4702,5002,4412,4761,495,6002,476
2022-02-142,4502,4682,3902,4471,488,4002,447
2022-02-102,4492,5152,4302,5082,188,8002,508
2022-02-092,3522,4242,3282,4171,511,4002,417
2022-02-082,3312,3432,3022,3331,343,6002,333
2022-02-072,4212,4302,3562,364847,0002,364
2022-02-042,3792,4292,3742,4021,017,5002,402
2022-02-032,4332,4592,3722,3871,024,1002,387
2022-02-022,3882,4742,3722,4441,298,6002,444
2022-02-012,4202,4512,3632,3781,488,8002,378
2022-01-312,3502,5292,3172,4283,406,1002,428
2022-01-282,3602,3782,2962,3461,421,2002,346
2022-01-272,3892,4062,2832,310991,7002,310
2022-01-262,3722,4012,3602,393679,0002,393
2022-01-252,4652,4682,3672,3831,007,2002,383
2022-01-242,4292,4902,3862,488747,3002,488
2022-01-212,4892,5062,4522,4561,034,9002,456
2022-01-202,4782,5282,4682,512696,8002,512
2022-01-192,5052,5202,4532,465899,5002,465
2022-01-182,5042,5302,4832,511730,6002,511
2022-01-172,5452,5552,4952,502585,9002,502
2022-01-142,5482,5592,4922,555989,4002,555
2022-01-132,5962,6122,5612,579730,6002,579
2022-01-122,5342,6112,5272,597944,9002,597
2022-01-112,6492,6492,5212,5381,163,5002,538
2022-01-072,6772,6772,6212,6451,072,5002,645
2022-01-062,7432,7652,6672,672672,1002,672
2022-01-052,7502,7832,7432,751755,3002,751
2022-01-042,7202,7342,6772,720633,6002,720

分割・併合履歴 : [2020-10-29]1株→2株