9143 SGホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,808.5 | 1,818.5 | 1,798 | 1,810 | 915,500 | 1,810 |
| 2024-04-17 | 1,835.5 | 1,836.5 | 1,794.5 | 1,795.5 | 838,300 | 1,795.50 |
| 2024-04-16 | 1,842.5 | 1,854 | 1,816 | 1,840 | 778,600 | 1,840 |
| 2024-04-15 | 1,850 | 1,852.5 | 1,831.5 | 1,840.5 | 554,800 | 1,840.50 |
| 2024-04-12 | 1,861 | 1,869 | 1,851 | 1,857 | 574,000 | 1,857 |
| 2024-04-11 | 1,860 | 1,860 | 1,836.5 | 1,855 | 676,500 | 1,855 |
| 2024-04-10 | 1,910.5 | 1,910.5 | 1,874 | 1,878.5 | 629,100 | 1,878.50 |
| 2024-04-09 | 1,897.5 | 1,908 | 1,886.5 | 1,897 | 563,400 | 1,897 |
| 2024-04-08 | 1,894.5 | 1,908 | 1,882 | 1,906 | 607,900 | 1,906 |
| 2024-04-05 | 1,881 | 1,893.5 | 1,867.5 | 1,889 | 553,500 | 1,889 |
| 2024-04-04 | 1,920 | 1,926.5 | 1,884.5 | 1,886.5 | 733,800 | 1,886.50 |
| 2024-04-03 | 1,885.5 | 1,899 | 1,863.5 | 1,898 | 1,115,000 | 1,898 |
| 2024-04-02 | 1,897 | 1,901 | 1,868.5 | 1,897.5 | 1,258,800 | 1,897.50 |
| 2024-04-01 | 1,909 | 1,920 | 1,895 | 1,897.5 | 872,000 | 1,897.50 |
| 2024-03-29 | 1,900 | 1,921 | 1,894 | 1,903 | 776,700 | 1,903 |
| 2024-03-28 | 1,945 | 1,963 | 1,908 | 1,914.5 | 1,255,600 | 1,914.50 |
| 2024-03-27 | 1,972 | 1,982.5 | 1,957.5 | 1,971.5 | 1,198,200 | 1,971.50 |
| 2024-03-26 | 1,955 | 1,978 | 1,953 | 1,962 | 973,300 | 1,962 |
| 2024-03-25 | 1,988.5 | 1,999.5 | 1,960.5 | 1,995 | 893,200 | 1,995 |
| 2024-03-22 | 1,988 | 2,004.5 | 1,975 | 1,987.5 | 983,800 | 1,987.50 |
| 2024-03-21 | 1,953.5 | 1,979 | 1,944 | 1,966 | 1,021,500 | 1,966 |
| 2024-03-19 | 1,949 | 1,963 | 1,929.5 | 1,953.5 | 1,169,400 | 1,953.50 |
| 2024-03-18 | 1,935 | 1,949 | 1,922 | 1,927 | 797,900 | 1,927 |
| 2024-03-15 | 1,921.5 | 1,937.5 | 1,909 | 1,922 | 974,100 | 1,922 |
| 2024-03-14 | 1,900 | 1,925 | 1,888 | 1,917.5 | 756,600 | 1,917.50 |
| 2024-03-13 | 1,903 | 1,920.5 | 1,888.5 | 1,900 | 809,600 | 1,900 |
| 2024-03-12 | 1,927 | 1,935 | 1,886.5 | 1,919 | 1,144,100 | 1,919 |
| 2024-03-11 | 1,917 | 1,927 | 1,900 | 1,922.5 | 965,100 | 1,922.50 |
| 2024-03-08 | 1,906.5 | 1,922 | 1,885 | 1,912 | 1,296,000 | 1,912 |
| 2024-03-07 | 1,935 | 1,941.5 | 1,904.5 | 1,920.5 | 1,005,900 | 1,920.50 |
| 2024-03-06 | 1,871 | 1,929.5 | 1,871 | 1,927.5 | 1,629,100 | 1,927.50 |
| 2024-03-05 | 1,873 | 1,887.5 | 1,850 | 1,861 | 573,400 | 1,861 |
| 2024-03-04 | 1,873 | 1,879.5 | 1,852 | 1,871.5 | 897,800 | 1,871.50 |
| 2024-03-01 | 1,888 | 1,895 | 1,869.5 | 1,885 | 615,500 | 1,885 |
| 2024-02-29 | 1,854.5 | 1,885 | 1,841.5 | 1,878 | 2,995,300 | 1,878 |
| 2024-02-28 | 1,851 | 1,863 | 1,840.5 | 1,850.5 | 572,900 | 1,850.50 |
| 2024-02-27 | 1,876.5 | 1,885 | 1,842 | 1,850.5 | 1,397,200 | 1,850.50 |
| 2024-02-26 | 1,897 | 1,922.5 | 1,888 | 1,891 | 1,002,000 | 1,891 |
| 2024-02-22 | 1,920 | 1,927.5 | 1,904.5 | 1,917 | 769,400 | 1,917 |
| 2024-02-21 | 1,911 | 1,927 | 1,902 | 1,924.5 | 856,200 | 1,924.50 |
| 2024-02-20 | 1,913 | 1,932 | 1,888.5 | 1,925 | 997,800 | 1,925 |
| 2024-02-19 | 1,915 | 1,931 | 1,887 | 1,907 | 1,057,500 | 1,907 |
| 2024-02-16 | 1,880.5 | 1,917.5 | 1,866 | 1,899 | 1,082,500 | 1,899 |
| 2024-02-15 | 1,869.5 | 1,872 | 1,837.5 | 1,866.5 | 977,800 | 1,866.50 |
| 2024-02-14 | 1,900 | 1,905.5 | 1,855.5 | 1,864.5 | 1,064,000 | 1,864.50 |
| 2024-02-13 | 1,900 | 1,914.5 | 1,876 | 1,903 | 1,202,700 | 1,903 |
| 2024-02-09 | 1,880 | 1,908 | 1,875 | 1,902 | 786,600 | 1,902 |
| 2024-02-08 | 1,870.5 | 1,910 | 1,859 | 1,891.5 | 968,000 | 1,891.50 |
| 2024-02-07 | 1,880 | 1,894.5 | 1,868.5 | 1,880.5 | 814,900 | 1,880.50 |
| 2024-02-06 | 1,908.5 | 1,912 | 1,873 | 1,873 | 1,476,300 | 1,873 |
| 2024-02-05 | 1,931.5 | 1,945.5 | 1,912 | 1,917 | 840,200 | 1,917 |
| 2024-02-02 | 1,905 | 1,938.5 | 1,904.5 | 1,927.5 | 907,400 | 1,927.50 |
| 2024-02-01 | 1,908 | 1,916.5 | 1,893.5 | 1,904.5 | 709,800 | 1,904.50 |
| 2024-01-31 | 1,897 | 1,914.5 | 1,874.5 | 1,914.5 | 1,802,900 | 1,914.50 |
| 2024-01-30 | 1,947.5 | 1,962 | 1,907 | 1,908 | 2,253,400 | 1,908 |
| 2024-01-29 | 1,930 | 1,982.5 | 1,914 | 1,939.5 | 2,688,600 | 1,939.50 |
| 2024-01-26 | 1,990 | 2,023.5 | 1,973 | 2,007 | 1,861,600 | 2,007 |
| 2024-01-25 | 1,975 | 1,985.5 | 1,959 | 1,985.5 | 1,194,200 | 1,985.50 |
| 2024-01-24 | 1,975 | 1,982.5 | 1,952.5 | 1,980 | 1,537,400 | 1,980 |
| 2024-01-23 | 2,001 | 2,012 | 1,980.5 | 1,991 | 1,509,500 | 1,991 |
| 2024-01-22 | 2,002.5 | 2,031.5 | 1,993 | 2,026 | 1,153,400 | 2,026 |
| 2024-01-19 | 2,019.5 | 2,020 | 1,985 | 1,998 | 1,176,300 | 1,998 |
| 2024-01-18 | 2,020 | 2,024 | 1,972 | 1,986.5 | 1,129,700 | 1,986.50 |
| 2024-01-17 | 2,042 | 2,064.5 | 2,025 | 2,025.5 | 1,041,500 | 2,025.50 |
| 2024-01-16 | 2,116 | 2,116 | 2,038.5 | 2,048 | 1,183,700 | 2,048 |
| 2024-01-15 | 2,130 | 2,139 | 2,108 | 2,131 | 798,500 | 2,131 |
| 2024-01-12 | 2,120 | 2,127 | 2,098.5 | 2,098.5 | 999,800 | 2,098.50 |
| 2024-01-11 | 2,124.5 | 2,133.5 | 2,088 | 2,101.5 | 1,294,000 | 2,101.50 |
| 2024-01-10 | 2,090 | 2,133 | 2,086.5 | 2,117 | 786,900 | 2,117 |
| 2024-01-09 | 2,079 | 2,099.5 | 2,052.5 | 2,085 | 972,500 | 2,085 |
| 2024-01-05 | 2,111.5 | 2,126 | 2,059.5 | 2,067 | 946,900 | 2,067 |
| 2024-01-04 | 2,039 | 2,106.5 | 2,026 | 2,105.5 | 1,383,600 | 2,105.50 |
分割・併合履歴 ： [2020-10-29]1株→2株
