1. HOME >
  2. 株価時系列 >
  3. 9143 >
  4. 2023年

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
2023-12-292,0382,052.51,999.52,024885,1002,024
2023-12-282,0202,0401,9992,038.5865,0002,038.50
2023-12-272,026.52,048.52,023.52,035884,9002,035
2023-12-262,0402,041.52,0092,027547,5002,027
2023-12-252,0272,054.52,0202,040719,4002,040
2023-12-222,0062,0311,995.52,011606,4002,011
2023-12-211,9932,017.51,9782,015.5563,8002,015.50
2023-12-202,0212,0382,005.52,018.51,317,0002,018.50
2023-12-191,9962,0041,9672,0041,143,5002,004
2023-12-182,044.52,049.51,9852,0081,045,2002,008
2023-12-152,0222,0542,0162,0501,605,9002,050
2023-12-142,050.52,0652,0032,032900,9002,032
2023-12-132,0802,093.52,0602,069863,6002,069
2023-12-122,108.52,1182,079.52,084731,1002,084
2023-12-112,0922,1012,082.52,095.5689,8002,095.50
2023-12-082,079.52,105.52,070.52,0921,149,6002,092
2023-12-072,1052,1292,0862,090.5688,5002,090.50
2023-12-062,138.52,1572,1192,125876,6002,125
2023-12-052,103.52,1272,097.52,109664,6002,109
2023-12-042,097.52,109.52,085.52,104770,7002,104
2023-12-012,1372,1392,0982,102762,2002,102
2023-11-302,1002,137.52,0942,137.53,073,6002,137.50
2023-11-292,100.52,1282,100.52,104917,3002,104
2023-11-282,1362,1452,094.52,116820,7002,116
2023-11-272,1592,1742,1412,145788,8002,145
2023-11-242,169.52,169.52,1432,163.5775,5002,163.50
2023-11-222,128.52,170.52,128.52,150.5827,2002,150.50
2023-11-212,133.52,1372,1062,1171,059,4002,117
2023-11-202,157.52,188.52,1282,1391,043,0002,139
2023-11-172,1522,173.52,1452,1581,120,5002,158
2023-11-162,071.52,146.52,048.52,1412,130,4002,141
2023-11-152,0762,0882,050.52,075.51,483,5002,075.50
2023-11-142,060.52,066.52,0362,036709,0002,036
2023-11-132,1192,123.52,0452,051.51,189,2002,051.50
2023-11-102,1252,1392,1012,114948,4002,114
2023-11-092,1002,135.52,0832,132994,9002,132
2023-11-082,093.52,1022,067.52,090.51,448,3002,090.50
2023-11-072,107.52,140.52,087.52,093.51,397,2002,093.50
2023-11-062,154.52,164.52,1182,121.51,933,1002,121.50
2023-11-022,1732,183.52,1282,179.51,870,1002,179.50
2023-11-012,1652,1972,156.52,1811,519,0002,181
2023-10-312,1062,1792,1062,1323,122,7002,132
2023-10-302,0902,207.52,036.52,152.59,629,4002,152.50
2023-10-272,0372,0992,030.52,0912,637,3002,091
2023-10-261,987.52,0031,973.52,0011,300,6002,001
2023-10-251,960.51,9981,9581,971.51,766,2001,971.50
2023-10-241,910.51,9691,8881,958.51,963,3001,958.50
2023-10-231,906.51,922.51,8991,900932,7001,900
2023-10-201,9071,9161,893.51,9051,348,1001,905
2023-10-191,848.51,9301,846.51,9141,327,6001,914
2023-10-181,8851,8861,8421,8781,072,2001,878
2023-10-171,872.51,895.51,866.51,881.5717,0001,881.50
2023-10-161,874.51,8861,8641,872.5906,8001,872.50
2023-10-131,909.51,914.51,871.51,880985,8001,880
2023-10-121,9041,9371,8931,932.51,252,7001,932.50
2023-10-111,9451,9451,908.51,908.51,300,1001,908.50
2023-10-101,934.51,9541,925.51,950.51,336,8001,950.50
2023-10-061,9211,938.51,912.51,918.5997,8001,918.50
2023-10-051,8851,927.51,8771,920.51,060,6001,920.50
2023-10-041,8651,8901,8651,8791,019,6001,879
2023-10-031,9011,9051,863.51,892934,3001,892
2023-10-021,9281,9381,897.51,902977,5001,902
2023-09-291,951.51,955.51,9011,9151,470,0001,915
2023-09-281,9441,957.51,9251,937.51,502,8001,937.50
2023-09-271,9751,9951,9671,993.51,190,1001,993.50
2023-09-261,999.52,0001,9791,9911,110,5001,991
2023-09-252,0102,0242,0002,014587,4002,014
2023-09-221,9792,013.51,9752,001.5890,7002,001.50
2023-09-212,0392,0421,9891,995.51,292,7001,995.50
2023-09-202,064.52,0732,0402,043.51,363,9002,043.50
2023-09-192,081.52,091.52,025.52,0451,700,1002,045
2023-09-152,072.52,1032,059.52,0921,748,1002,092
2023-09-142,0602,072.52,053.52,071704,0002,071
2023-09-132,050.52,061.52,0422,051801,1002,051
2023-09-122,0342,055.52,0252,049903,5002,049
2023-09-112,082.52,089.52,0272,033960,0002,033
2023-09-082,0862,105.52,062.52,080.51,297,4002,080.50
2023-09-072,1242,128.52,073.52,089.51,453,7002,089.50
2023-09-062,1702,1762,123.52,129.51,025,8002,129.50
2023-09-052,1692,1742,1332,156804,6002,156
2023-09-042,1342,166.52,1202,165.5887,5002,165.50
2023-09-012,1092,154.52,100.52,134991,8002,134
2023-08-312,117.52,131.52,0982,1042,197,2002,104
2023-08-302,0962,124.52,092.52,104.5775,9002,104.50
2023-08-292,094.52,1062,0862,086663,2002,086
2023-08-282,0802,106.52,0782,095.5634,1002,095.50
2023-08-252,0532,085.52,0482,062822,2002,062
2023-08-242,0742,0782,063.52,070.5618,0002,070.50
2023-08-232,0542,0802,0482,075741,0002,075
2023-08-222,050.52,0612,025.52,058647,2002,058
2023-08-212,0702,0722,0462,049869,6002,049
2023-08-182,0502,0502,0242,052458,2002,052
2023-08-172,0642,068.52,030.52,0641,039,3002,064
2023-08-162,097.52,097.52,067.52,068.5730,2002,068.50
2023-08-152,118.52,122.52,1012,1151,044,0002,115
2023-08-142,1502,1772,1202,1261,085,7002,126
2023-08-102,111.52,1532,0952,134.51,430,8002,134.50
2023-08-092,029.52,1022,0252,094.51,452,5002,094.50
2023-08-082,0222,029.52,0062,021.51,033,3002,021.50
2023-08-071,983.52,026.51,9812,026.5973,7002,026.50
2023-08-041,9801,998.51,9731,987.51,311,0001,987.50
2023-08-032,0722,0721,991.51,9941,623,1001,994
2023-08-022,0612,0892,0512,079.51,545,2002,079.50
2023-08-012,102.52,1082,072.52,076.51,407,3002,076.50
2023-07-312,1702,174.52,060.52,074.52,968,1002,074.50
2023-07-282,1552,1932,1362,1921,252,0002,192
2023-07-272,188.52,1942,160.52,180991,0002,180
2023-07-262,1632,1962,1532,185.51,283,5002,185.50
2023-07-252,1662,1832,1552,1631,202,9002,163
2023-07-242,156.52,1832,1502,169.5980,0002,169.50
2023-07-212,1412,1502,121.52,148.51,020,6002,148.50
2023-07-202,1622,1712,1362,138.51,180,9002,138.50
2023-07-192,1432,1492,127.52,1491,033,6002,149
2023-07-182,1152,1662,1152,148.51,056,0002,148.50
2023-07-142,1482,1572,110.52,110.51,061,2002,110.50
2023-07-132,126.52,1462,118.52,123.51,086,1002,123.50
2023-07-122,1002,1422,097.52,1271,521,4002,127
2023-07-112,0752,0962,0752,0801,214,7002,080
2023-07-102,068.52,0882,058.52,070.5991,0002,070.50
2023-07-072,061.52,081.52,043.52,068.51,286,4002,068.50
2023-07-062,087.52,0962,063.52,071.5985,1002,071.50
2023-07-052,0642,097.52,0542,0831,007,6002,083
2023-07-042,073.52,0942,0662,075.51,402,2002,075.50
2023-07-032,0492,085.52,0492,079810,9002,079
2023-06-302,0702,0712,030.52,047.51,335,0002,047.50
2023-06-292,0862,0982,0652,075.51,330,8002,075.50
2023-06-282,0542,0812,048.52,080872,6002,080
2023-06-272,072.52,072.52,040.52,050860,8002,050
2023-06-262,076.52,0892,0612,079553,3002,079
2023-06-232,112.52,123.52,066.52,079723,1002,079
2023-06-222,0992,127.52,0962,107996,0002,107
2023-06-212,050.52,1002,031.52,090.51,273,0002,090.50
2023-06-202,0702,0732,026.52,0641,943,8002,064
2023-06-192,119.52,1252,0702,084.51,103,9002,084.50
2023-06-162,1052,1222,100.52,115.51,904,6002,115.50
2023-06-152,123.52,145.52,116.52,117.51,131,3002,117.50
2023-06-142,1142,1202,094.52,1111,044,0002,111
2023-06-132,0682,120.52,067.52,1061,410,9002,106
2023-06-122,0352,054.52,0332,045732,5002,045
2023-06-092,029.52,068.52,0262,0352,051,3002,035
2023-06-082,0502,0521,9881,9941,639,1001,994
2023-06-072,118.52,131.52,050.52,0541,554,6002,054
2023-06-062,102.52,1422,1012,135.5676,1002,135.50
2023-06-052,1362,1472,1092,131926,8002,131
2023-06-022,0812,1262,0812,113842,7002,113
2023-06-012,0522,0952,0502,086981,0002,086
2023-05-312,0392,0572,0252,0484,253,4002,048
2023-05-302,0862,0952,0632,072879,0002,072
2023-05-292,1262,1332,0922,096819,5002,096
2023-05-262,1272,1432,1142,115815,8002,115
2023-05-252,1612,1612,1262,1281,154,3002,128
2023-05-242,1722,1792,1522,162646,6002,162
2023-05-232,1902,1932,1602,171768,2002,171
2023-05-222,1502,1822,1452,182764,0002,182
2023-05-192,1742,1802,1542,174879,2002,174
2023-05-182,1672,1742,1482,1651,081,6002,165
2023-05-172,1842,1842,1612,1611,286,0002,161
2023-05-162,1452,1852,1452,1841,533,1002,184
2023-05-152,1192,1472,1142,143929,9002,143
2023-05-122,1452,1682,1082,1162,041,4002,116
2023-05-112,1112,1662,1082,1582,159,6002,158
2023-05-102,1202,1272,0972,119947,4002,119
2023-05-092,0762,1242,0762,1101,501,4002,110
2023-05-082,0682,0902,0602,0751,163,9002,075
2023-05-022,0632,0932,0622,0761,735,1002,076
2023-05-011,9942,0551,9932,0472,202,7002,047
2023-04-281,9181,9561,9081,9541,621,5001,954
2023-04-271,8951,9131,8911,904716,9001,904
2023-04-261,9521,9591,9091,9171,158,1001,917
2023-04-251,9501,9751,9491,967841,3001,967
2023-04-241,9331,9501,9301,940815,2001,940
2023-04-211,9261,9411,9171,926971,4001,926
2023-04-201,9371,9421,9051,9111,281,7001,911
2023-04-191,9461,9501,9361,943760,9001,943
2023-04-181,9381,9521,9351,945947,0001,945
2023-04-171,9341,9501,9221,933639,1001,933
2023-04-141,9411,9461,9161,925830,6001,925
2023-04-131,9081,9301,9051,927654,9001,927
2023-04-121,9191,9281,8951,908916,4001,908
2023-04-111,8981,9121,8931,898710,0001,898
2023-04-101,9021,9101,8861,890781,1001,890
2023-04-071,9231,9241,9061,910936,1001,910
2023-04-061,9121,9211,9021,9171,054,1001,917
2023-04-051,9951,9971,9311,9371,052,0001,937
2023-04-041,9801,9941,9611,9941,107,7001,994
2023-04-031,9691,9771,9431,9761,282,4001,976
2023-03-311,9301,9691,9291,9601,630,5001,960
2023-03-301,9451,9461,9071,9261,325,8001,926
2023-03-291,8961,9181,8841,9171,297,4001,917
2023-03-281,9001,9231,8951,9011,075,5001,901
2023-03-271,8911,8911,8701,8781,123,2001,878
2023-03-241,8981,8981,8661,876673,2001,876
2023-03-231,9021,9071,8841,898634,0001,898
2023-03-221,9061,9191,8941,909968,7001,909
2023-03-201,9401,9401,8801,888992,6001,888
2023-03-171,9251,9501,9211,9451,203,3001,945
2023-03-161,8691,9191,8671,9161,140,9001,916
2023-03-151,9001,9091,8821,8891,039,6001,889
2023-03-141,8861,9081,8751,900959,8001,900
2023-03-131,9131,9171,8991,914789,3001,914
2023-03-101,9331,9501,9241,9291,215,0001,929
2023-03-091,9401,9741,9391,9591,209,5001,959
2023-03-081,9431,9501,9221,9301,472,4001,930
2023-03-071,9671,9701,9471,9481,369,4001,948
2023-03-061,9912,0001,9781,987596,7001,987
2023-03-031,9731,9921,9511,9781,035,1001,978
2023-03-021,9531,9661,9321,958859,7001,958
2023-03-011,9561,9701,9441,952814,1001,952
2023-02-281,9861,9981,9581,9631,406,5001,963
2023-02-272,0182,0251,9982,0031,082,1002,003
2023-02-242,0292,0572,0292,043856,7002,043
2023-02-222,0472,0552,0132,0171,139,1002,017
2023-02-212,0802,0842,0722,072658,9002,072
2023-02-202,0772,1012,0672,0951,141,2002,095
2023-02-172,1112,1162,0622,0761,260,8002,076
2023-02-162,0742,0832,0462,061851,6002,061
2023-02-152,0922,0982,0602,074621,8002,074
2023-02-142,1192,1212,0852,096765,6002,096
2023-02-132,0752,1002,0682,095912,0002,095
2023-02-102,1052,1162,0822,086985,9002,086
2023-02-092,0702,1122,0702,0841,064,0002,084
2023-02-082,1142,1212,0762,0831,278,1002,083
2023-02-072,0172,1142,0162,1132,236,6002,113
2023-02-062,0082,0211,9952,0011,039,4002,001
2023-02-031,9721,9991,9631,998966,1001,998
2023-02-021,9811,9861,9571,960992,5001,960
2023-02-012,0102,0371,9911,9931,189,7001,993
2023-01-311,9622,0291,9591,9981,903,9001,998
2023-01-302,0122,0531,9511,9613,479,2001,961
2023-01-271,8781,8871,8601,8721,290,1001,872
2023-01-261,8671,8751,8561,868768,4001,868
2023-01-251,8601,8691,8521,867664,2001,867
2023-01-241,8731,8761,8601,868805,2001,868
2023-01-231,8771,8781,8501,850721,0001,850
2023-01-201,8451,8531,8321,847988,2001,847
2023-01-191,8621,8631,8381,856751,4001,856
2023-01-181,8491,8901,8281,8581,019,0001,858
2023-01-171,8141,8321,8101,8221,143,9001,822
2023-01-161,8301,8481,8151,816797,0001,816
2023-01-131,8311,8581,8311,838965,0001,838
2023-01-121,8481,8491,8211,831961,0001,831
2023-01-111,7661,8461,7661,8381,776,8001,838
2023-01-101,7831,7831,7531,7651,029,4001,765
2023-01-061,7491,7751,7441,763867,2001,763
2023-01-051,7691,7901,7521,7831,066,4001,783
2023-01-041,8311,8351,7751,7751,020,1001,775

分割・併合履歴 ： [2020-10-29]1株→2株