9143 SGホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	2,081	2,126	2,081	2,113	842,700	2,113
2023-06-01	2,052	2,095	2,050	2,086	981,000	2,086
2023-05-31	2,039	2,057	2,025	2,048	4,253,400	2,048
2023-05-30	2,086	2,095	2,063	2,072	879,000	2,072
2023-05-29	2,126	2,133	2,092	2,096	819,500	2,096
2023-05-26	2,127	2,143	2,114	2,115	815,800	2,115
2023-05-25	2,161	2,161	2,126	2,128	1,154,300	2,128
2023-05-24	2,172	2,179	2,152	2,162	646,600	2,162
2023-05-23	2,190	2,193	2,160	2,171	768,200	2,171
2023-05-22	2,150	2,182	2,145	2,182	764,000	2,182
2023-05-19	2,174	2,180	2,154	2,174	879,200	2,174
2023-05-18	2,167	2,174	2,148	2,165	1,081,600	2,165
2023-05-17	2,184	2,184	2,161	2,161	1,286,000	2,161
2023-05-16	2,145	2,185	2,145	2,184	1,533,100	2,184
2023-05-15	2,119	2,147	2,114	2,143	929,900	2,143
2023-05-12	2,145	2,168	2,108	2,116	2,041,400	2,116
2023-05-11	2,111	2,166	2,108	2,158	2,159,600	2,158
2023-05-10	2,120	2,127	2,097	2,119	947,400	2,119
2023-05-09	2,076	2,124	2,076	2,110	1,501,400	2,110
2023-05-08	2,068	2,090	2,060	2,075	1,163,900	2,075
2023-05-02	2,063	2,093	2,062	2,076	1,735,100	2,076
2023-05-01	1,994	2,055	1,993	2,047	2,202,700	2,047
2023-04-28	1,918	1,956	1,908	1,954	1,621,500	1,954
2023-04-27	1,895	1,913	1,891	1,904	716,900	1,904
2023-04-26	1,952	1,959	1,909	1,917	1,158,100	1,917
2023-04-25	1,950	1,975	1,949	1,967	841,300	1,967
2023-04-24	1,933	1,950	1,930	1,940	815,200	1,940
2023-04-21	1,926	1,941	1,917	1,926	971,400	1,926
2023-04-20	1,937	1,942	1,905	1,911	1,281,700	1,911
2023-04-19	1,946	1,950	1,936	1,943	760,900	1,943
2023-04-18	1,938	1,952	1,935	1,945	947,000	1,945
2023-04-17	1,934	1,950	1,922	1,933	639,100	1,933
2023-04-14	1,941	1,946	1,916	1,925	830,600	1,925
2023-04-13	1,908	1,930	1,905	1,927	654,900	1,927
2023-04-12	1,919	1,928	1,895	1,908	916,400	1,908
2023-04-11	1,898	1,912	1,893	1,898	710,000	1,898
2023-04-10	1,902	1,910	1,886	1,890	781,100	1,890
2023-04-07	1,923	1,924	1,906	1,910	936,100	1,910
2023-04-06	1,912	1,921	1,902	1,917	1,054,100	1,917
2023-04-05	1,995	1,997	1,931	1,937	1,052,000	1,937
2023-04-04	1,980	1,994	1,961	1,994	1,107,700	1,994
2023-04-03	1,969	1,977	1,943	1,976	1,282,400	1,976
2023-03-31	1,930	1,969	1,929	1,960	1,630,500	1,960
2023-03-30	1,945	1,946	1,907	1,926	1,325,800	1,926
2023-03-29	1,896	1,918	1,884	1,917	1,297,400	1,917
2023-03-28	1,900	1,923	1,895	1,901	1,075,500	1,901
2023-03-27	1,891	1,891	1,870	1,878	1,123,200	1,878
2023-03-24	1,898	1,898	1,866	1,876	673,200	1,876
2023-03-23	1,902	1,907	1,884	1,898	634,000	1,898
2023-03-22	1,906	1,919	1,894	1,909	968,700	1,909
2023-03-20	1,940	1,940	1,880	1,888	992,600	1,888
2023-03-17	1,925	1,950	1,921	1,945	1,203,300	1,945
2023-03-16	1,869	1,919	1,867	1,916	1,140,900	1,916
2023-03-15	1,900	1,909	1,882	1,889	1,039,600	1,889
2023-03-14	1,886	1,908	1,875	1,900	959,800	1,900
2023-03-13	1,913	1,917	1,899	1,914	789,300	1,914
2023-03-10	1,933	1,950	1,924	1,929	1,215,000	1,929
2023-03-09	1,940	1,974	1,939	1,959	1,209,500	1,959
2023-03-08	1,943	1,950	1,922	1,930	1,472,400	1,930
2023-03-07	1,967	1,970	1,947	1,948	1,369,400	1,948
2023-03-06	1,991	2,000	1,978	1,987	596,700	1,987
2023-03-03	1,973	1,992	1,951	1,978	1,035,100	1,978
2023-03-02	1,953	1,966	1,932	1,958	859,700	1,958
2023-03-01	1,956	1,970	1,944	1,952	814,100	1,952
2023-02-28	1,986	1,998	1,958	1,963	1,406,500	1,963
2023-02-27	2,018	2,025	1,998	2,003	1,082,100	2,003
2023-02-24	2,029	2,057	2,029	2,043	856,700	2,043
2023-02-22	2,047	2,055	2,013	2,017	1,139,100	2,017
2023-02-21	2,080	2,084	2,072	2,072	658,900	2,072
2023-02-20	2,077	2,101	2,067	2,095	1,141,200	2,095
2023-02-17	2,111	2,116	2,062	2,076	1,260,800	2,076
2023-02-16	2,074	2,083	2,046	2,061	851,600	2,061
2023-02-15	2,092	2,098	2,060	2,074	621,800	2,074
2023-02-14	2,119	2,121	2,085	2,096	765,600	2,096
2023-02-13	2,075	2,100	2,068	2,095	912,000	2,095
2023-02-10	2,105	2,116	2,082	2,086	985,900	2,086
2023-02-09	2,070	2,112	2,070	2,084	1,064,000	2,084
2023-02-08	2,114	2,121	2,076	2,083	1,278,100	2,083
2023-02-07	2,017	2,114	2,016	2,113	2,236,600	2,113
2023-02-06	2,008	2,021	1,995	2,001	1,039,400	2,001
2023-02-03	1,972	1,999	1,963	1,998	966,100	1,998
2023-02-02	1,981	1,986	1,957	1,960	992,500	1,960
2023-02-01	2,010	2,037	1,991	1,993	1,189,700	1,993
2023-01-31	1,962	2,029	1,959	1,998	1,903,900	1,998
2023-01-30	2,012	2,053	1,951	1,961	3,479,200	1,961
2023-01-27	1,878	1,887	1,860	1,872	1,290,100	1,872
2023-01-26	1,867	1,875	1,856	1,868	768,400	1,868
2023-01-25	1,860	1,869	1,852	1,867	664,200	1,867
2023-01-24	1,873	1,876	1,860	1,868	805,200	1,868
2023-01-23	1,877	1,878	1,850	1,850	721,000	1,850
2023-01-20	1,845	1,853	1,832	1,847	988,200	1,847
2023-01-19	1,862	1,863	1,838	1,856	751,400	1,856
2023-01-18	1,849	1,890	1,828	1,858	1,019,000	1,858
2023-01-17	1,814	1,832	1,810	1,822	1,143,900	1,822
2023-01-16	1,830	1,848	1,815	1,816	797,000	1,816
2023-01-13	1,831	1,858	1,831	1,838	965,000	1,838
2023-01-12	1,848	1,849	1,821	1,831	961,000	1,831
2023-01-11	1,766	1,846	1,766	1,838	1,776,800	1,838
2023-01-10	1,783	1,783	1,753	1,765	1,029,400	1,765
2023-01-06	1,749	1,775	1,744	1,763	867,200	1,763
2023-01-05	1,769	1,790	1,752	1,783	1,066,400	1,783
2023-01-04	1,831	1,835	1,775	1,775	1,020,100	1,775

分割・併合履歴： [2020-10-29]1株→2株