9143東証P貸借
業種 陸運業
ＳＧホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,207.5 (23/10/30) | 1,526.0 (24/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,139.0 (24/01/15) | 1,526.0 (24/05/29) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,560.5 | 1,586.0 | 1,541.5 | 1,557.0 | -31.0 | -2.0 | 2,000,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,580.0 | 1,611.0 | 1,569.5 | 1,588.0 | +25.5 | +1.6 | 6,163,000 |
| 5/30 | 1,550.5 | 1,578.5 | 1,550.0 | 1,562.5 | +3.5 | +0.2 | 1,693,800 |
| 5/29 | 1,526.0 | 1,569.5 | 1,526.0 | 1,559.0 | +29.5 | +1.9 | 1,474,300 |
| 5/28 | 1,540.0 | 1,555.0 | 1,528.0 | 1,529.5 | -19.0 | -1.2 | 1,255,400 |
| 5/27 | 1,580.0 | 1,591.5 | 1,526.5 | 1,548.5 | -51.5 | -3.2 | 1,944,400 |
| 5/24 | 1,582.0 | 1,612.5 | 1,582.0 | 1,600.0 | +3.0 | +0.2 | 646,300 |
| 5/23 | 1,600.0 | 1,603.5 | 1,585.5 | 1,597.0 | +7.0 | +0.4 | 812,600 |
| 5/22 | 1,599.0 | 1,618.0 | 1,590.0 | 1,590.0 | -10.0 | -0.6 | 1,202,400 |
| 5/21 | 1,592.0 | 1,616.5 | 1,580.0 | 1,600.0 | 0 | 0.0 | 1,526,200 |
| 5/20 | 1,608.0 | 1,613.5 | 1,590.0 | 1,600.0 | -24.5 | -1.5 | 2,191,000 |
| 5/17 | 1,582.0 | 1,633.0 | 1,578.5 | 1,624.5 | +50.5 | +3.2 | 2,158,900 |
| 5/16 | 1,596.0 | 1,597.5 | 1,568.0 | 1,574.0 | -10.5 | -0.7 | 1,553,000 |
| 5/15 | 1,606.5 | 1,613.5 | 1,581.0 | 1,584.5 | -47.0 | -2.9 | 2,038,700 |
| 5/14 | 1,630.0 | 1,639.5 | 1,612.5 | 1,631.5 | -1.0 | -0.1 | 1,165,400 |
| 5/13 | 1,605.0 | 1,636.0 | 1,602.0 | 1,632.5 | +33.0 | +2.1 | 1,354,000 |
| 5/10 | 1,602.5 | 1,607.0 | 1,584.0 | 1,599.5 | -2.0 | -0.1 | 1,755,900 |
| 5/9 | 1,628.5 | 1,628.5 | 1,592.0 | 1,601.5 | -35.5 | -2.2 | 2,178,500 |
| 5/8 | 1,616.5 | 1,641.5 | 1,612.0 | 1,637.0 | +21.0 | +1.3 | 1,482,800 |
| 5/7 | 1,642.0 | 1,645.0 | 1,608.0 | 1,616.0 | -10.0 | -0.6 | 2,104,800 |
| 5/2 | 1,681.0 | 1,689.0 | 1,626.0 | 1,626.0 | -59.5 | -3.5 | 2,422,100 |
| 5/1 | 1,735.0 | 1,773.5 | 1,663.5 | 1,685.5 | -159.0 | -8.6 | 3,522,000 |
| 4/30 | 1,835.0 | 1,845.5 | 1,805.0 | 1,844.5 | +23.5 | +1.3 | 1,416,500 |
| 4/26 | 1,813.0 | 1,823.5 | 1,799.0 | 1,821.0 | +6.0 | +0.3 | 690,600 |
| 4/25 | 1,821.0 | 1,834.5 | 1,812.5 | 1,815.0 | -6.0 | -0.3 | 711,700 |
| 4/24 | 1,814.5 | 1,821.0 | 1,800.0 | 1,821.0 | 0 | 0.0 | 723,900 |
| 4/23 | 1,814.0 | 1,833.0 | 1,806.5 | 1,821.0 | -6.5 | -0.4 | 797,300 |
| 4/22 | 1,807.0 | 1,833.5 | 1,803.0 | 1,827.5 | +47.0 | +2.6 | 880,600 |
| 4/19 | 1,816.5 | 1,829.5 | 1,775.0 | 1,780.5 | -29.5 | -1.6 | 1,276,700 |
| 4/18 | 1,808.5 | 1,818.5 | 1,798.0 | 1,810.0 | +14.5 | +0.8 | 915,500 |
| 4/17 | 1,835.5 | 1,836.5 | 1,794.5 | 1,795.5 | -44.5 | -2.4 | 838,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて