7649東証P貸借
業種 小売業
スギホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,616.0 (24/03/29) | 1,868.6 (23/10/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,616.0 (24/03/29) | 2,110.6 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,320.5 | 2,324.0 | 2,290.5 | 2,324.0 | -12.0 | -0.5 | 418,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,365.0 | 2,383.5 | 2,335.0 | 2,336.0 | -32.5 | -1.4 | 393,000 |
| 4/24 | 2,399.0 | 2,402.0 | 2,347.0 | 2,368.5 | -33.0 | -1.4 | 382,500 |
| 4/23 | 2,402.0 | 2,425.0 | 2,385.5 | 2,401.5 | +13.5 | +0.6 | 608,200 |
| 4/22 | 2,350.0 | 2,391.5 | 2,350.0 | 2,388.0 | +55.5 | +2.4 | 485,400 |
| 4/19 | 2,349.0 | 2,352.5 | 2,306.5 | 2,332.5 | -29.0 | -1.2 | 426,600 |
| 4/18 | 2,370.0 | 2,401.5 | 2,355.5 | 2,361.5 | -34.0 | -1.4 | 566,100 |
| 4/17 | 2,392.0 | 2,404.5 | 2,364.0 | 2,395.5 | +10.0 | +0.4 | 538,000 |
| 4/16 | 2,414.0 | 2,418.5 | 2,376.0 | 2,385.5 | -42.0 | -1.7 | 498,200 |
| 4/15 | 2,420.0 | 2,429.0 | 2,402.5 | 2,427.5 | -17.5 | -0.7 | 436,500 |
| 4/12 | 2,430.0 | 2,473.5 | 2,429.5 | 2,445.0 | +15.5 | +0.6 | 515,100 |
| 4/11 | 2,472.5 | 2,475.0 | 2,410.5 | 2,429.5 | -14.5 | -0.6 | 723,300 |
| 4/10 | 2,485.5 | 2,495.0 | 2,426.0 | 2,444.0 | -50.5 | -2.0 | 516,700 |
| 4/9 | 2,520.0 | 2,545.0 | 2,478.0 | 2,494.5 | -26.0 | -1.0 | 480,200 |
| 4/8 | 2,507.5 | 2,545.0 | 2,500.5 | 2,520.5 | +10.5 | +0.4 | 497,800 |
| 4/5 | 2,460.0 | 2,510.0 | 2,444.0 | 2,510.0 | +31.0 | +1.3 | 573,300 |
| 4/4 | 2,499.0 | 2,525.5 | 2,458.0 | 2,479.0 | -9.0 | -0.4 | 995,500 |
| 4/3 | 2,555.5 | 2,585.0 | 2,436.0 | 2,488.0 | -17.5 | -0.7 | 1,786,500 |
| 4/2 | 2,578.0 | 2,578.0 | 2,494.5 | 2,505.5 | -82.5 | -3.2 | 903,600 |
| 4/1 | 2,594.0 | 2,605.5 | 2,573.0 | 2,588.0 | -15.5 | -0.6 | 473,900 |
| 3/29 | 2,608.0 | 2,616.0 | 2,579.5 | 2,603.5 | +21.5 | +0.8 | 362,100 |
| 3/28 | 2,588.5 | 2,601.5 | 2,571.5 | 2,582.0 | -11.5 | -0.4 | 440,100 |
| 3/27 | 2,585.0 | 2,609.0 | 2,556.5 | 2,593.5 | +39.0 | +1.5 | 1,013,700 |
| 3/26 | 2,560.0 | 2,576.5 | 2,529.5 | 2,554.5 | +6.5 | +0.3 | 521,000 |
| 3/25 | 2,577.0 | 2,582.5 | 2,527.5 | 2,548.0 | -26.5 | -1.0 | 465,500 |
| 3/22 | 2,584.0 | 2,592.0 | 2,550.0 | 2,574.5 | -26.0 | -1.0 | 454,700 |
| 3/21 | 2,609.5 | 2,609.5 | 2,578.5 | 2,600.5 | +8.5 | +0.3 | 514,000 |
| 3/19 | 2,564.0 | 2,599.0 | 2,556.0 | 2,592.0 | +34.0 | +1.3 | 448,200 |
| 3/18 | 2,601.0 | 2,601.0 | 2,550.0 | 2,558.0 | +7.0 | +0.3 | 602,800 |
| 3/15 | 2,530.5 | 2,565.0 | 2,526.5 | 2,551.0 | +41.5 | +1.7 | 662,200 |
| 3/14 | 2,506.0 | 2,520.0 | 2,472.0 | 2,509.5 | +14.0 | +0.6 | 496,100 |
▶︎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