9900 (株)サガミホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,600 | 1,600 | 1,560 | 1,582 | 137,800 | 1,582 |
| 2025-04-03 | 1,600 | 1,628 | 1,584 | 1,619 | 121,900 | 1,619 |
| 2025-04-02 | 1,634 | 1,645 | 1,613 | 1,619 | 78,400 | 1,619 |
| 2025-04-01 | 1,646 | 1,651 | 1,625 | 1,634 | 101,200 | 1,634 |
| 2025-03-31 | 1,687 | 1,687 | 1,629 | 1,646 | 163,500 | 1,646 |
| 2025-03-28 | 1,701 | 1,712 | 1,687 | 1,708 | 418,700 | 1,708 |
| 2025-03-27 | 1,701 | 1,717 | 1,689 | 1,699 | 700,600 | 1,699 |
| 2025-03-26 | 1,718 | 1,718 | 1,700 | 1,707 | 221,500 | 1,707 |
| 2025-03-25 | 1,710 | 1,714 | 1,700 | 1,707 | 125,700 | 1,707 |
| 2025-03-24 | 1,729 | 1,729 | 1,704 | 1,709 | 148,600 | 1,709 |
| 2025-03-21 | 1,738 | 1,740 | 1,722 | 1,722 | 148,300 | 1,722 |
| 2025-03-19 | 1,750 | 1,755 | 1,734 | 1,740 | 88,900 | 1,740 |
| 2025-03-18 | 1,732 | 1,755 | 1,729 | 1,734 | 104,400 | 1,734 |
| 2025-03-17 | 1,737 | 1,745 | 1,728 | 1,732 | 127,400 | 1,732 |
| 2025-03-14 | 1,725 | 1,747 | 1,723 | 1,730 | 101,600 | 1,730 |
| 2025-03-13 | 1,745 | 1,760 | 1,730 | 1,730 | 150,000 | 1,730 |
| 2025-03-12 | 1,757 | 1,758 | 1,728 | 1,746 | 199,300 | 1,746 |
| 2025-03-11 | 1,750 | 1,768 | 1,748 | 1,751 | 123,900 | 1,751 |
| 2025-03-10 | 1,798 | 1,800 | 1,768 | 1,772 | 133,900 | 1,772 |
| 2025-03-07 | 1,799 | 1,813 | 1,781 | 1,796 | 89,300 | 1,796 |
| 2025-03-06 | 1,824 | 1,835 | 1,810 | 1,823 | 72,100 | 1,823 |
| 2025-03-05 | 1,810 | 1,830 | 1,806 | 1,820 | 137,100 | 1,820 |
| 2025-03-04 | 1,809 | 1,846 | 1,809 | 1,822 | 88,600 | 1,822 |
| 2025-03-03 | 1,796 | 1,824 | 1,791 | 1,810 | 78,700 | 1,810 |
| 2025-02-28 | 1,774 | 1,814 | 1,773 | 1,778 | 84,200 | 1,778 |
| 2025-02-27 | 1,748 | 1,792 | 1,740 | 1,772 | 68,800 | 1,772 |
| 2025-02-26 | 1,728 | 1,742 | 1,720 | 1,739 | 62,700 | 1,739 |
| 2025-02-25 | 1,739 | 1,749 | 1,727 | 1,739 | 60,100 | 1,739 |
| 2025-02-21 | 1,754 | 1,761 | 1,745 | 1,755 | 44,500 | 1,755 |
| 2025-02-20 | 1,776 | 1,785 | 1,747 | 1,769 | 56,300 | 1,769 |
| 2025-02-19 | 1,788 | 1,789 | 1,772 | 1,778 | 29,700 | 1,778 |
| 2025-02-18 | 1,822 | 1,822 | 1,776 | 1,788 | 58,800 | 1,788 |
| 2025-02-17 | 1,820 | 1,844 | 1,808 | 1,818 | 56,100 | 1,818 |
| 2025-02-14 | 1,781 | 1,815 | 1,778 | 1,815 | 44,000 | 1,815 |
| 2025-02-13 | 1,794 | 1,813 | 1,788 | 1,793 | 75,400 | 1,793 |
| 2025-02-12 | 1,797 | 1,797 | 1,781 | 1,788 | 70,000 | 1,788 |
| 2025-02-10 | 1,767 | 1,787 | 1,767 | 1,784 | 127,000 | 1,784 |
| 2025-02-07 | 1,760 | 1,774 | 1,755 | 1,767 | 65,800 | 1,767 |
| 2025-02-06 | 1,765 | 1,765 | 1,751 | 1,760 | 45,400 | 1,760 |
| 2025-02-05 | 1,753 | 1,765 | 1,747 | 1,749 | 43,800 | 1,749 |
| 2025-02-04 | 1,748 | 1,751 | 1,732 | 1,732 | 76,400 | 1,732 |
| 2025-02-03 | 1,756 | 1,756 | 1,728 | 1,734 | 98,100 | 1,734 |
| 2025-01-31 | 1,774 | 1,774 | 1,755 | 1,768 | 56,200 | 1,768 |
| 2025-01-30 | 1,760 | 1,775 | 1,760 | 1,775 | 75,900 | 1,775 |
| 2025-01-29 | 1,759 | 1,759 | 1,732 | 1,751 | 46,800 | 1,751 |
| 2025-01-28 | 1,734 | 1,752 | 1,734 | 1,750 | 55,000 | 1,750 |
| 2025-01-27 | 1,732 | 1,741 | 1,721 | 1,727 | 55,300 | 1,727 |
| 2025-01-24 | 1,718 | 1,731 | 1,718 | 1,718 | 48,900 | 1,718 |
| 2025-01-23 | 1,709 | 1,716 | 1,698 | 1,710 | 83,300 | 1,710 |
| 2025-01-22 | 1,720 | 1,724 | 1,703 | 1,705 | 44,300 | 1,705 |
| 2025-01-21 | 1,716 | 1,720 | 1,709 | 1,711 | 50,000 | 1,711 |
| 2025-01-20 | 1,723 | 1,723 | 1,701 | 1,706 | 80,200 | 1,706 |
| 2025-01-17 | 1,728 | 1,728 | 1,713 | 1,717 | 40,200 | 1,717 |
| 2025-01-16 | 1,737 | 1,746 | 1,715 | 1,725 | 66,600 | 1,725 |
| 2025-01-15 | 1,706 | 1,736 | 1,706 | 1,724 | 61,700 | 1,724 |
| 2025-01-14 | 1,722 | 1,723 | 1,693 | 1,701 | 141,600 | 1,701 |
| 2025-01-10 | 1,717 | 1,731 | 1,712 | 1,722 | 50,200 | 1,722 |
| 2025-01-09 | 1,730 | 1,737 | 1,718 | 1,718 | 73,000 | 1,718 |
| 2025-01-08 | 1,746 | 1,752 | 1,730 | 1,730 | 66,000 | 1,730 |
| 2025-01-07 | 1,760 | 1,769 | 1,737 | 1,752 | 81,800 | 1,752 |
| 2025-01-06 | 1,780 | 1,790 | 1,750 | 1,755 | 129,400 | 1,755 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株