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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,466.5 | 1,485 | 1,429 | 1,436.5 | 2,528,000 | 1,436.50 |
| 2024-07-25 | 1,496.5 | 1,506 | 1,478.5 | 1,484 | 2,622,800 | 1,484 |
| 2024-07-24 | 1,483 | 1,484 | 1,460 | 1,466.5 | 1,893,700 | 1,466.50 |
| 2024-07-23 | 1,503.5 | 1,510.5 | 1,486 | 1,493.5 | 2,687,200 | 1,493.50 |
| 2024-07-22 | 1,460.5 | 1,487.5 | 1,451 | 1,484 | 2,192,200 | 1,484 |
| 2024-07-19 | 1,489 | 1,489 | 1,453.5 | 1,464 | 2,587,600 | 1,464 |
| 2024-07-18 | 1,475.5 | 1,494.5 | 1,468 | 1,482 | 1,925,300 | 1,482 |
| 2024-07-17 | 1,463 | 1,479 | 1,461.5 | 1,475 | 2,157,500 | 1,475 |
| 2024-07-16 | 1,493 | 1,495.5 | 1,470.5 | 1,471 | 2,008,600 | 1,471 |
| 2024-07-12 | 1,464 | 1,503.5 | 1,455 | 1,478.5 | 3,329,300 | 1,478.50 |
| 2024-07-11 | 1,394 | 1,462.5 | 1,392 | 1,444.5 | 3,679,500 | 1,444.50 |
| 2024-07-10 | 1,362 | 1,382 | 1,351.5 | 1,377.5 | 2,917,900 | 1,377.50 |
| 2024-07-09 | 1,404 | 1,413.5 | 1,352.5 | 1,362 | 4,824,900 | 1,362 |
| 2024-07-08 | 1,443 | 1,446.5 | 1,422.5 | 1,427.5 | 1,752,400 | 1,427.50 |
| 2024-07-05 | 1,470 | 1,477.5 | 1,430 | 1,430 | 1,902,100 | 1,430 |
| 2024-07-04 | 1,464 | 1,482.5 | 1,464 | 1,478.5 | 923,000 | 1,478.50 |
| 2024-07-03 | 1,469 | 1,485 | 1,459 | 1,478.5 | 1,431,400 | 1,478.50 |
| 2024-07-02 | 1,460 | 1,469 | 1,441.5 | 1,468.5 | 1,705,800 | 1,468.50 |
| 2024-07-01 | 1,496.5 | 1,497.5 | 1,460 | 1,468 | 1,219,400 | 1,468 |
| 2024-06-28 | 1,491 | 1,494.5 | 1,479 | 1,482.5 | 1,418,300 | 1,482.50 |
| 2024-06-27 | 1,484 | 1,489 | 1,475 | 1,485 | 1,132,900 | 1,485 |
| 2024-06-26 | 1,491 | 1,493.5 | 1,481 | 1,485 | 1,393,300 | 1,485 |
| 2024-06-25 | 1,489.5 | 1,502 | 1,481 | 1,493 | 1,257,800 | 1,493 |
| 2024-06-24 | 1,473 | 1,499 | 1,468 | 1,496 | 1,342,200 | 1,496 |
| 2024-06-21 | 1,459 | 1,483 | 1,457 | 1,470 | 2,947,500 | 1,470 |
| 2024-06-20 | 1,449 | 1,469.5 | 1,446.5 | 1,454 | 1,651,900 | 1,454 |
| 2024-06-19 | 1,472 | 1,473 | 1,438 | 1,444.5 | 1,399,200 | 1,444.50 |
| 2024-06-18 | 1,464 | 1,474.5 | 1,453.5 | 1,462.5 | 1,446,900 | 1,462.50 |
| 2024-06-17 | 1,455 | 1,464 | 1,437.5 | 1,461.5 | 1,358,200 | 1,461.50 |
| 2024-06-14 | 1,452.5 | 1,464 | 1,437 | 1,461.5 | 1,500,600 | 1,461.50 |
| 2024-06-13 | 1,476.5 | 1,478 | 1,446 | 1,459 | 1,359,000 | 1,459 |
| 2024-06-12 | 1,459 | 1,470.5 | 1,449.5 | 1,466 | 2,032,000 | 1,466 |
| 2024-06-11 | 1,460 | 1,479.5 | 1,456 | 1,458 | 2,250,500 | 1,458 |
| 2024-06-10 | 1,468 | 1,500 | 1,456 | 1,492.5 | 1,973,800 | 1,492.50 |
| 2024-06-07 | 1,525 | 1,526.5 | 1,479 | 1,485 | 2,207,300 | 1,485 |
| 2024-06-06 | 1,525.5 | 1,548 | 1,523 | 1,529.5 | 1,355,700 | 1,529.50 |
| 2024-06-05 | 1,527 | 1,545.5 | 1,523.5 | 1,530.5 | 1,506,500 | 1,530.50 |
| 2024-06-04 | 1,566 | 1,568 | 1,531.5 | 1,553.5 | 1,346,500 | 1,553.50 |
| 2024-06-03 | 1,560.5 | 1,586 | 1,541.5 | 1,557 | 2,000,900 | 1,557 |
| 2024-05-31 | 1,580 | 1,611 | 1,569.5 | 1,588 | 6,163,000 | 1,588 |
| 2024-05-30 | 1,550.5 | 1,578.5 | 1,550 | 1,562.5 | 1,693,800 | 1,562.50 |
| 2024-05-29 | 1,526 | 1,569.5 | 1,526 | 1,559 | 1,474,300 | 1,559 |
| 2024-05-28 | 1,540 | 1,555 | 1,528 | 1,529.5 | 1,255,400 | 1,529.50 |
| 2024-05-27 | 1,580 | 1,591.5 | 1,526.5 | 1,548.5 | 1,944,400 | 1,548.50 |
| 2024-05-24 | 1,582 | 1,612.5 | 1,582 | 1,600 | 646,300 | 1,600 |
| 2024-05-23 | 1,600 | 1,603.5 | 1,585.5 | 1,597 | 812,600 | 1,597 |
| 2024-05-22 | 1,599 | 1,618 | 1,590 | 1,590 | 1,202,400 | 1,590 |
| 2024-05-21 | 1,592 | 1,616.5 | 1,580 | 1,600 | 1,526,200 | 1,600 |
| 2024-05-20 | 1,608 | 1,613.5 | 1,590 | 1,600 | 2,191,000 | 1,600 |
| 2024-05-17 | 1,582 | 1,633 | 1,578.5 | 1,624.5 | 2,158,900 | 1,624.50 |
| 2024-05-16 | 1,596 | 1,597.5 | 1,568 | 1,574 | 1,553,000 | 1,574 |
| 2024-05-15 | 1,606.5 | 1,613.5 | 1,581 | 1,584.5 | 2,038,700 | 1,584.50 |
| 2024-05-14 | 1,630 | 1,639.5 | 1,612.5 | 1,631.5 | 1,165,400 | 1,631.50 |
| 2024-05-13 | 1,605 | 1,636 | 1,602 | 1,632.5 | 1,354,000 | 1,632.50 |
| 2024-05-10 | 1,602.5 | 1,607 | 1,584 | 1,599.5 | 1,755,900 | 1,599.50 |
| 2024-05-09 | 1,628.5 | 1,628.5 | 1,592 | 1,601.5 | 2,178,500 | 1,601.50 |
| 2024-05-08 | 1,616.5 | 1,641.5 | 1,612 | 1,637 | 1,482,800 | 1,637 |
| 2024-05-07 | 1,642 | 1,645 | 1,608 | 1,616 | 2,104,800 | 1,616 |
| 2024-05-02 | 1,681 | 1,689 | 1,626 | 1,626 | 2,422,100 | 1,626 |
| 2024-05-01 | 1,735 | 1,773.5 | 1,663.5 | 1,685.5 | 3,522,000 | 1,685.50 |
| 2024-04-30 | 1,835 | 1,845.5 | 1,805 | 1,844.5 | 1,416,500 | 1,844.50 |
| 2024-04-26 | 1,813 | 1,823.5 | 1,799 | 1,821 | 690,600 | 1,821 |
| 2024-04-25 | 1,821 | 1,834.5 | 1,812.5 | 1,815 | 711,700 | 1,815 |
| 2024-04-24 | 1,814.5 | 1,821 | 1,800 | 1,821 | 723,900 | 1,821 |
| 2024-04-23 | 1,814 | 1,833 | 1,806.5 | 1,821 | 797,300 | 1,821 |
| 2024-04-22 | 1,807 | 1,833.5 | 1,803 | 1,827.5 | 880,600 | 1,827.50 |
| 2024-04-19 | 1,816.5 | 1,829.5 | 1,775 | 1,780.5 | 1,276,700 | 1,780.50 |
| 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
