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
2024-06-211,4591,4831,4571,4702,947,5001,470
2024-06-201,4491,469.51,446.51,4541,651,9001,454
2024-06-191,4721,4731,4381,444.51,399,2001,444.50
2024-06-181,4641,474.51,453.51,462.51,446,9001,462.50
2024-06-171,4551,4641,437.51,461.51,358,2001,461.50
2024-06-141,452.51,4641,4371,461.51,500,6001,461.50
2024-06-131,476.51,4781,4461,4591,359,0001,459
2024-06-121,4591,470.51,449.51,4662,032,0001,466
2024-06-111,4601,479.51,4561,4582,250,5001,458
2024-06-101,4681,5001,4561,492.51,973,8001,492.50
2024-06-071,5251,526.51,4791,4852,207,3001,485
2024-06-061,525.51,5481,5231,529.51,355,7001,529.50
2024-06-051,5271,545.51,523.51,530.51,506,5001,530.50
2024-06-041,5661,5681,531.51,553.51,346,5001,553.50
2024-06-031,560.51,5861,541.51,5572,000,9001,557
2024-05-311,5801,6111,569.51,5886,163,0001,588
2024-05-301,550.51,578.51,5501,562.51,693,8001,562.50
2024-05-291,5261,569.51,5261,5591,474,3001,559
2024-05-281,5401,5551,5281,529.51,255,4001,529.50
2024-05-271,5801,591.51,526.51,548.51,944,4001,548.50
2024-05-241,5821,612.51,5821,600646,3001,600
2024-05-231,6001,603.51,585.51,597812,6001,597
2024-05-221,5991,6181,5901,5901,202,4001,590
2024-05-211,5921,616.51,5801,6001,526,2001,600
2024-05-201,6081,613.51,5901,6002,191,0001,600
2024-05-171,5821,6331,578.51,624.52,158,9001,624.50
2024-05-161,5961,597.51,5681,5741,553,0001,574
2024-05-151,606.51,613.51,5811,584.52,038,7001,584.50
2024-05-141,6301,639.51,612.51,631.51,165,4001,631.50
2024-05-131,6051,6361,6021,632.51,354,0001,632.50
2024-05-101,602.51,6071,5841,599.51,755,9001,599.50
2024-05-091,628.51,628.51,5921,601.52,178,5001,601.50
2024-05-081,616.51,641.51,6121,6371,482,8001,637
2024-05-071,6421,6451,6081,6162,104,8001,616
2024-05-021,6811,6891,6261,6262,422,1001,626
2024-05-011,7351,773.51,663.51,685.53,522,0001,685.50
2024-04-301,8351,845.51,8051,844.51,416,5001,844.50
2024-04-261,8131,823.51,7991,821690,6001,821
2024-04-251,8211,834.51,812.51,815711,7001,815
2024-04-241,814.51,8211,8001,821723,9001,821
2024-04-231,8141,8331,806.51,821797,3001,821
2024-04-221,8071,833.51,8031,827.5880,6001,827.50
2024-04-191,816.51,829.51,7751,780.51,276,7001,780.50
2024-04-181,808.51,818.51,7981,810915,5001,810
2024-04-171,835.51,836.51,794.51,795.5838,3001,795.50
2024-04-161,842.51,8541,8161,840778,6001,840
2024-04-151,8501,852.51,831.51,840.5554,8001,840.50
2024-04-121,8611,8691,8511,857574,0001,857
2024-04-111,8601,8601,836.51,855676,5001,855
2024-04-101,910.51,910.51,8741,878.5629,1001,878.50
2024-04-091,897.51,9081,886.51,897563,4001,897
2024-04-081,894.51,9081,8821,906607,9001,906
2024-04-051,8811,893.51,867.51,889553,5001,889
2024-04-041,9201,926.51,884.51,886.5733,8001,886.50
2024-04-031,885.51,8991,863.51,8981,115,0001,898
2024-04-021,8971,9011,868.51,897.51,258,8001,897.50
2024-04-011,9091,9201,8951,897.5872,0001,897.50
2024-03-291,9001,9211,8941,903776,7001,903
2024-03-281,9451,9631,9081,914.51,255,6001,914.50
2024-03-271,9721,982.51,957.51,971.51,198,2001,971.50
2024-03-261,9551,9781,9531,962973,3001,962
2024-03-251,988.51,999.51,960.51,995893,2001,995
2024-03-221,9882,004.51,9751,987.5983,8001,987.50
2024-03-211,953.51,9791,9441,9661,021,5001,966
2024-03-191,9491,9631,929.51,953.51,169,4001,953.50
2024-03-181,9351,9491,9221,927797,9001,927
2024-03-151,921.51,937.51,9091,922974,1001,922
2024-03-141,9001,9251,8881,917.5756,6001,917.50
2024-03-131,9031,920.51,888.51,900809,6001,900
2024-03-121,9271,9351,886.51,9191,144,1001,919
2024-03-111,9171,9271,9001,922.5965,1001,922.50
2024-03-081,906.51,9221,8851,9121,296,0001,912
2024-03-071,9351,941.51,904.51,920.51,005,9001,920.50
2024-03-061,8711,929.51,8711,927.51,629,1001,927.50
2024-03-051,8731,887.51,8501,861573,4001,861
2024-03-041,8731,879.51,8521,871.5897,8001,871.50
2024-03-011,8881,8951,869.51,885615,5001,885
2024-02-291,854.51,8851,841.51,8782,995,3001,878
2024-02-281,8511,8631,840.51,850.5572,9001,850.50
2024-02-271,876.51,8851,8421,850.51,397,2001,850.50
2024-02-261,8971,922.51,8881,8911,002,0001,891
2024-02-221,9201,927.51,904.51,917769,4001,917
2024-02-211,9111,9271,9021,924.5856,2001,924.50
2024-02-201,9131,9321,888.51,925997,8001,925
2024-02-191,9151,9311,8871,9071,057,5001,907
2024-02-161,880.51,917.51,8661,8991,082,5001,899
2024-02-151,869.51,8721,837.51,866.5977,8001,866.50
2024-02-141,9001,905.51,855.51,864.51,064,0001,864.50
2024-02-131,9001,914.51,8761,9031,202,7001,903
2024-02-091,8801,9081,8751,902786,6001,902
2024-02-081,870.51,9101,8591,891.5968,0001,891.50
2024-02-071,8801,894.51,868.51,880.5814,9001,880.50
2024-02-061,908.51,9121,8731,8731,476,3001,873
2024-02-051,931.51,945.51,9121,917840,2001,917
2024-02-021,9051,938.51,904.51,927.5907,4001,927.50
2024-02-011,9081,916.51,893.51,904.5709,8001,904.50
2024-01-311,8971,914.51,874.51,914.51,802,9001,914.50
2024-01-301,947.51,9621,9071,9082,253,4001,908
2024-01-291,9301,982.51,9141,939.52,688,6001,939.50
2024-01-261,9902,023.51,9732,0071,861,6002,007
2024-01-251,9751,985.51,9591,985.51,194,2001,985.50
2024-01-241,9751,982.51,952.51,9801,537,4001,980
2024-01-232,0012,0121,980.51,9911,509,5001,991
2024-01-222,002.52,031.51,9932,0261,153,4002,026
2024-01-192,019.52,0201,9851,9981,176,3001,998
2024-01-182,0202,0241,9721,986.51,129,7001,986.50
2024-01-172,0422,064.52,0252,025.51,041,5002,025.50
2024-01-162,1162,1162,038.52,0481,183,7002,048
2024-01-152,1302,1392,1082,131798,5002,131
2024-01-122,1202,1272,098.52,098.5999,8002,098.50
2024-01-112,124.52,133.52,0882,101.51,294,0002,101.50
2024-01-102,0902,1332,086.52,117786,9002,117
2024-01-092,0792,099.52,052.52,085972,5002,085
2024-01-052,111.52,1262,059.52,067946,9002,067
2024-01-042,0392,106.52,0262,105.51,383,6002,105.50

分割・併合履歴 : [2020-10-29]1株→2株