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
2022-12-30	1,831	1,850	1,828	1,830	1,063,900	1,830
2022-12-29	1,823	1,838	1,805	1,837	834,900	1,837
2022-12-28	1,869	1,872	1,816	1,825	1,259,300	1,825
2022-12-27	1,885	1,896	1,865	1,873	1,512,000	1,873
2022-12-26	1,935	1,951	1,874	1,875	1,182,000	1,875
2022-12-23	1,956	1,959	1,933	1,937	866,700	1,937
2022-12-22	1,976	1,976	1,954	1,963	733,400	1,963
2022-12-21	1,974	1,986	1,953	1,964	925,000	1,964
2022-12-20	2,026	2,043	1,954	1,974	1,445,300	1,974
2022-12-19	1,997	2,029	1,997	2,022	759,500	2,022
2022-12-16	2,020	2,024	2,006	2,019	975,100	2,019
2022-12-15	2,042	2,049	2,031	2,034	554,300	2,034
2022-12-14	2,055	2,065	2,036	2,044	529,200	2,044
2022-12-13	2,044	2,057	2,037	2,041	544,200	2,041
2022-12-12	2,038	2,049	2,025	2,025	554,600	2,025
2022-12-09	2,016	2,047	2,016	2,031	1,589,200	2,031
2022-12-08	2,051	2,052	2,030	2,039	786,400	2,039
2022-12-07	2,056	2,067	2,036	2,047	1,293,000	2,047
2022-12-06	2,087	2,092	2,076	2,077	889,000	2,077
2022-12-05	2,105	2,106	2,089	2,105	896,700	2,105
2022-12-02	2,096	2,106	2,075	2,101	1,102,000	2,101
2022-12-01	2,138	2,138	2,098	2,115	1,532,200	2,115
2022-11-30	2,088	2,130	2,086	2,130	3,506,400	2,130
2022-11-29	2,109	2,115	2,090	2,090	903,900	2,090
2022-11-28	2,119	2,133	2,107	2,120	838,900	2,120
2022-11-25	2,119	2,149	2,112	2,137	1,292,600	2,137
2022-11-24	2,100	2,115	2,090	2,101	1,455,000	2,101
2022-11-22	2,051	2,077	2,051	2,070	1,138,000	2,070
2022-11-21	2,056	2,072	2,044	2,044	959,100	2,044
2022-11-18	2,066	2,067	2,040	2,044	1,419,400	2,044
2022-11-17	2,063	2,085	2,052	2,060	1,058,200	2,060
2022-11-16	2,095	2,100	2,060	2,066	1,449,800	2,066
2022-11-15	2,084	2,088	2,059	2,085	967,900	2,085
2022-11-14	2,050	2,089	2,039	2,084	1,978,500	2,084
2022-11-11	2,008	2,033	1,994	2,027	1,660,700	2,027
2022-11-10	1,987	1,987	1,951	1,958	1,256,200	1,958
2022-11-09	1,995	2,022	1,987	2,007	1,460,700	2,007
2022-11-08	1,950	1,975	1,946	1,971	867,800	1,971
2022-11-07	1,923	1,951	1,916	1,942	1,175,400	1,942
2022-11-04	1,938	1,939	1,909	1,921	1,661,300	1,921
2022-11-02	2,010	2,010	1,963	1,967	1,449,400	1,967
2022-11-01	1,978	2,010	1,969	2,007	1,329,400	2,007
2022-10-31	2,001	2,006	1,942	1,972	2,273,800	1,972
2022-10-28	1,991	2,018	1,989	2,000	3,507,700	2,000
2022-10-27	2,028	2,030	1,996	2,001	1,125,700	2,001
2022-10-26	2,049	2,053	2,029	2,032	964,000	2,032
2022-10-25	2,030	2,037	2,022	2,024	860,100	2,024
2022-10-24	2,022	2,030	2,014	2,023	779,300	2,023
2022-10-21	1,999	2,014	1,994	2,011	874,600	2,011
2022-10-20	1,997	2,015	1,985	2,005	984,700	2,005
2022-10-19	2,011	2,022	2,009	2,010	891,500	2,010
2022-10-18	2,033	2,035	2,001	2,018	902,800	2,018
2022-10-17	2,003	2,017	1,990	2,002	787,800	2,002
2022-10-14	1,998	2,035	1,998	2,020	1,168,300	2,020
2022-10-13	1,974	1,983	1,960	1,976	1,154,600	1,976
2022-10-12	1,992	1,998	1,975	1,977	1,141,800	1,977
2022-10-11	2,021	2,038	1,995	1,999	1,294,100	1,999
2022-10-07	2,039	2,054	2,021	2,039	1,074,000	2,039
2022-10-06	2,055	2,069	2,050	2,056	1,014,200	2,056
2022-10-05	2,076	2,091	2,069	2,080	1,850,000	2,080
2022-10-04	2,031	2,054	2,029	2,052	1,560,300	2,052
2022-10-03	1,985	2,022	1,975	2,017	1,746,600	2,017
2022-09-30	1,972	1,989	1,972	1,980	1,640,600	1,980
2022-09-29	1,982	1,986	1,958	1,978	1,854,300	1,978
2022-09-28	1,984	2,005	1,981	2,002	2,067,500	2,002
2022-09-27	2,022	2,029	1,987	1,995	2,079,500	1,995
2022-09-26	2,051	2,059	2,014	2,018	2,852,300	2,018
2022-09-22	2,041	2,073	2,031	2,067	5,057,900	2,067
2022-09-21	2,059	2,065	2,038	2,047	2,431,500	2,047
2022-09-20	2,120	2,130	2,067	2,070	2,975,500	2,070
2022-09-16	2,142	2,149	2,136	2,136	7,742,500	2,136
2022-09-15	2,178	2,184	2,146	2,151	5,459,500	2,151
2022-09-14	2,185	2,214	2,175	2,203	2,968,900	2,203
2022-09-13	2,181	2,230	2,178	2,213	1,519,200	2,213
2022-09-12	2,198	2,212	2,173	2,187	1,909,800	2,187
2022-09-09	2,201	2,248	2,191	2,203	1,471,800	2,203
2022-09-08	2,215	2,244	2,189	2,210	1,587,100	2,210
2022-09-07	2,195	2,224	2,163	2,195	2,492,100	2,195
2022-09-06	2,271	2,288	2,243	2,243	559,200	2,243
2022-09-05	2,254	2,291	2,252	2,276	538,800	2,276
2022-09-02	2,286	2,292	2,243	2,280	640,700	2,280
2022-09-01	2,283	2,297	2,270	2,279	769,100	2,279
2022-08-31	2,313	2,332	2,307	2,319	1,259,800	2,319
2022-08-30	2,298	2,323	2,286	2,318	504,700	2,318
2022-08-29	2,280	2,294	2,270	2,283	711,700	2,283
2022-08-26	2,367	2,372	2,341	2,348	563,100	2,348
2022-08-25	2,330	2,356	2,321	2,355	570,100	2,355
2022-08-24	2,326	2,332	2,302	2,312	595,400	2,312
2022-08-23	2,355	2,370	2,329	2,342	697,500	2,342
2022-08-22	2,332	2,378	2,327	2,378	574,300	2,378
2022-08-19	2,358	2,366	2,340	2,343	618,200	2,343
2022-08-18	2,368	2,371	2,337	2,346	763,000	2,346
2022-08-17	2,350	2,396	2,345	2,392	804,500	2,392
2022-08-16	2,323	2,352	2,316	2,347	810,100	2,347
2022-08-15	2,311	2,316	2,293	2,303	690,500	2,303
2022-08-12	2,295	2,348	2,288	2,330	1,061,000	2,330
2022-08-10	2,280	2,318	2,271	2,296	546,300	2,296
2022-08-09	2,323	2,338	2,294	2,294	757,400	2,294
2022-08-08	2,338	2,354	2,333	2,339	623,700	2,339
2022-08-05	2,315	2,375	2,315	2,372	940,700	2,372
2022-08-04	2,330	2,331	2,292	2,304	843,400	2,304
2022-08-03	2,314	2,325	2,297	2,303	889,800	2,303
2022-08-02	2,320	2,341	2,274	2,310	1,718,400	2,310
2022-08-01	2,328	2,363	2,276	2,320	2,492,800	2,320
2022-07-29	2,560	2,570	2,514	2,528	1,101,800	2,528
2022-07-28	2,558	2,568	2,522	2,530	903,400	2,530
2022-07-27	2,562	2,595	2,544	2,548	613,600	2,548
2022-07-26	2,567	2,569	2,542	2,561	489,900	2,561
2022-07-25	2,596	2,599	2,566	2,584	415,100	2,584
2022-07-22	2,578	2,598	2,576	2,596	564,800	2,596
2022-07-21	2,530	2,578	2,529	2,569	541,300	2,569
2022-07-20	2,554	2,568	2,533	2,555	1,334,900	2,555
2022-07-19	2,500	2,504	2,466	2,486	696,100	2,486
2022-07-15	2,507	2,537	2,494	2,510	578,000	2,510
2022-07-14	2,483	2,490	2,453	2,484	722,400	2,484
2022-07-13	2,505	2,539	2,505	2,508	812,900	2,508
2022-07-12	2,500	2,510	2,470	2,483	907,900	2,483
2022-07-11	2,473	2,524	2,473	2,511	1,444,700	2,511
2022-07-08	2,414	2,472	2,413	2,423	1,512,200	2,423
2022-07-07	2,399	2,427	2,384	2,425	1,104,600	2,425
2022-07-06	2,323	2,397	2,312	2,391	1,200,200	2,391
2022-07-05	2,360	2,393	2,321	2,321	959,800	2,321
2022-07-04	2,330	2,359	2,318	2,359	1,218,000	2,359
2022-07-01	2,288	2,330	2,260	2,281	979,400	2,281
2022-06-30	2,301	2,325	2,279	2,289	1,442,600	2,289
2022-06-29	2,229	2,270	2,222	2,261	1,500,200	2,261
2022-06-28	2,204	2,255	2,193	2,253	963,300	2,253
2022-06-27	2,251	2,256	2,224	2,247	655,300	2,247
2022-06-24	2,225	2,248	2,208	2,241	855,100	2,241
2022-06-23	2,174	2,204	2,167	2,200	869,800	2,200
2022-06-22	2,180	2,202	2,168	2,176	673,500	2,176
2022-06-21	2,165	2,185	2,155	2,179	707,900	2,179
2022-06-20	2,192	2,192	2,142	2,149	884,500	2,149
2022-06-17	2,159	2,190	2,139	2,165	1,680,000	2,165
2022-06-16	2,248	2,263	2,202	2,212	1,114,300	2,212
2022-06-15	2,215	2,247	2,165	2,209	1,497,500	2,209
2022-06-14	2,183	2,194	2,155	2,163	839,000	2,163
2022-06-13	2,230	2,257	2,204	2,206	906,300	2,206
2022-06-10	2,275	2,303	2,265	2,275	1,230,000	2,275
2022-06-09	2,302	2,337	2,295	2,298	919,300	2,298
2022-06-08	2,296	2,351	2,289	2,332	1,023,400	2,332
2022-06-07	2,282	2,288	2,238	2,248	873,000	2,248
2022-06-06	2,310	2,315	2,280	2,282	602,200	2,282
2022-06-03	2,349	2,349	2,303	2,317	708,200	2,317
2022-06-02	2,378	2,378	2,317	2,341	831,400	2,341
2022-06-01	2,305	2,394	2,304	2,380	1,301,000	2,380
2022-05-31	2,250	2,321	2,210	2,321	4,959,300	2,321
2022-05-30	2,192	2,259	2,169	2,253	1,876,400	2,253
2022-05-27	2,193	2,199	2,144	2,167	1,059,700	2,167
2022-05-26	2,220	2,240	2,168	2,168	1,076,400	2,168
2022-05-25	2,230	2,238	2,181	2,209	922,800	2,209
2022-05-24	2,302	2,302	2,230	2,239	1,177,900	2,239
2022-05-23	2,329	2,337	2,281	2,295	832,100	2,295
2022-05-20	2,245	2,294	2,225	2,287	1,493,700	2,287
2022-05-19	2,237	2,257	2,221	2,244	1,157,500	2,244
2022-05-18	2,274	2,313	2,258	2,313	1,184,600	2,313
2022-05-17	2,326	2,327	2,262	2,277	1,178,700	2,277
2022-05-16	2,296	2,318	2,258	2,304	1,071,300	2,304
2022-05-13	2,341	2,358	2,280	2,293	1,815,100	2,293
2022-05-12	2,321	2,345	2,312	2,335	929,900	2,335
2022-05-11	2,326	2,377	2,319	2,334	963,300	2,334
2022-05-10	2,311	2,345	2,266	2,329	1,012,400	2,329
2022-05-09	2,334	2,359	2,309	2,342	805,400	2,342
2022-05-06	2,327	2,372	2,313	2,343	1,322,700	2,343
2022-05-02	2,292	2,410	2,288	2,345	1,633,100	2,345
2022-04-28	2,254	2,294	2,250	2,293	1,223,400	2,293
2022-04-27	2,217	2,239	2,190	2,230	1,579,200	2,230
2022-04-26	2,222	2,280	2,218	2,267	1,048,100	2,267
2022-04-25	2,178	2,226	2,140	2,219	989,300	2,219
2022-04-22	2,275	2,309	2,228	2,228	2,024,200	2,228
2022-04-21	2,129	2,169	2,117	2,158	1,079,000	2,158
2022-04-20	2,145	2,166	2,131	2,148	1,167,800	2,148
2022-04-19	2,122	2,135	2,098	2,111	613,800	2,111
2022-04-18	2,110	2,116	2,074	2,113	684,500	2,113
2022-04-15	2,157	2,158	2,116	2,126	1,112,900	2,126
2022-04-14	2,188	2,195	2,165	2,188	752,300	2,188
2022-04-13	2,164	2,203	2,159	2,187	991,000	2,187
2022-04-12	2,182	2,187	2,152	2,166	719,100	2,166
2022-04-11	2,239	2,242	2,187	2,203	863,100	2,203
2022-04-08	2,304	2,311	2,242	2,259	1,056,500	2,259
2022-04-07	2,247	2,329	2,247	2,295	1,595,800	2,295
2022-04-06	2,315	2,346	2,269	2,286	1,123,000	2,286
2022-04-05	2,395	2,398	2,307	2,338	1,528,000	2,338
2022-04-04	2,337	2,382	2,330	2,368	730,500	2,368
2022-04-01	2,332	2,352	2,257	2,332	988,100	2,332
2022-03-31	2,318	2,330	2,288	2,312	1,470,700	2,312
2022-03-30	2,400	2,418	2,346	2,368	1,156,800	2,368
2022-03-29	2,422	2,423	2,370	2,407	1,078,300	2,407
2022-03-28	2,399	2,402	2,362	2,372	499,400	2,372
2022-03-25	2,441	2,456	2,404	2,424	728,700	2,424
2022-03-24	2,393	2,405	2,348	2,405	694,300	2,405
2022-03-23	2,378	2,436	2,360	2,414	1,009,300	2,414
2022-03-22	2,377	2,378	2,321	2,341	979,800	2,341
2022-03-18	2,395	2,409	2,355	2,377	1,783,900	2,377
2022-03-17	2,307	2,342	2,270	2,329	1,098,800	2,329
2022-03-16	2,249	2,273	2,236	2,257	1,016,700	2,257
2022-03-15	2,134	2,226	2,131	2,211	938,100	2,211
2022-03-14	2,184	2,197	2,135	2,135	520,200	2,135
2022-03-11	2,179	2,207	2,159	2,177	936,900	2,177
2022-03-10	2,209	2,212	2,177	2,208	1,015,100	2,208
2022-03-09	2,166	2,173	2,132	2,157	1,021,100	2,157
2022-03-08	2,090	2,193	2,089	2,135	1,212,600	2,135
2022-03-07	2,208	2,210	2,110	2,131	1,315,200	2,131
2022-03-04	2,274	2,278	2,224	2,243	1,362,800	2,243
2022-03-03	2,313	2,340	2,289	2,304	1,158,300	2,304
2022-03-02	2,321	2,343	2,273	2,273	1,459,300	2,273
2022-03-01	2,400	2,425	2,355	2,369	1,566,000	2,369
2022-02-28	2,436	2,441	2,378	2,432	990,100	2,432
2022-02-25	2,404	2,434	2,382	2,426	678,300	2,426
2022-02-24	2,377	2,407	2,343	2,389	1,254,200	2,389
2022-02-22	2,471	2,487	2,421	2,427	666,600	2,427
2022-02-21	2,497	2,533	2,467	2,517	807,500	2,517
2022-02-18	2,502	2,552	2,487	2,532	1,052,600	2,532
2022-02-17	2,515	2,525	2,473	2,503	1,394,300	2,503
2022-02-16	2,520	2,541	2,506	2,513	1,102,500	2,513
2022-02-15	2,470	2,500	2,441	2,476	1,495,600	2,476
2022-02-14	2,450	2,468	2,390	2,447	1,488,400	2,447
2022-02-10	2,449	2,515	2,430	2,508	2,188,800	2,508
2022-02-09	2,352	2,424	2,328	2,417	1,511,400	2,417
2022-02-08	2,331	2,343	2,302	2,333	1,343,600	2,333
2022-02-07	2,421	2,430	2,356	2,364	847,000	2,364
2022-02-04	2,379	2,429	2,374	2,402	1,017,500	2,402
2022-02-03	2,433	2,459	2,372	2,387	1,024,100	2,387
2022-02-02	2,388	2,474	2,372	2,444	1,298,600	2,444
2022-02-01	2,420	2,451	2,363	2,378	1,488,800	2,378
2022-01-31	2,350	2,529	2,317	2,428	3,406,100	2,428
2022-01-28	2,360	2,378	2,296	2,346	1,421,200	2,346
2022-01-27	2,389	2,406	2,283	2,310	991,700	2,310
2022-01-26	2,372	2,401	2,360	2,393	679,000	2,393
2022-01-25	2,465	2,468	2,367	2,383	1,007,200	2,383
2022-01-24	2,429	2,490	2,386	2,488	747,300	2,488
2022-01-21	2,489	2,506	2,452	2,456	1,034,900	2,456
2022-01-20	2,478	2,528	2,468	2,512	696,800	2,512
2022-01-19	2,505	2,520	2,453	2,465	899,500	2,465
2022-01-18	2,504	2,530	2,483	2,511	730,600	2,511
2022-01-17	2,545	2,555	2,495	2,502	585,900	2,502
2022-01-14	2,548	2,559	2,492	2,555	989,400	2,555
2022-01-13	2,596	2,612	2,561	2,579	730,600	2,579
2022-01-12	2,534	2,611	2,527	2,597	944,900	2,597
2022-01-11	2,649	2,649	2,521	2,538	1,163,500	2,538
2022-01-07	2,677	2,677	2,621	2,645	1,072,500	2,645
2022-01-06	2,743	2,765	2,667	2,672	672,100	2,672
2022-01-05	2,750	2,783	2,743	2,751	755,300	2,751
2022-01-04	2,720	2,734	2,677	2,720	633,600	2,720

分割・併合履歴： [2020-10-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30