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
(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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,433.0 | 2,441.5 | 2,383.0 | 2,400.0 | +67.0 | +2.9 | 952,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 2,538.5 | 2,551.0 | 2,483.5 | 2,495.5 | -43.0 | -1.7 | 765,000 |
| 3/12 | 2,445.5 | 2,540.0 | 2,441.0 | 2,538.5 | +77.0 | +3.1 | 1,066,800 |
| 3/11 | 2,468.0 | 2,471.5 | 2,433.5 | 2,461.5 | +33.5 | +1.4 | 703,200 |
| 3/8 | 2,421.5 | 2,442.0 | 2,410.0 | 2,428.0 | +17.0 | +0.7 | 589,300 |
| 3/7 | 2,408.5 | 2,426.0 | 2,392.5 | 2,411.0 | +24.5 | +1.0 | 655,400 |
| 3/6 | 2,345.0 | 2,413.5 | 2,345.0 | 2,386.5 | +49.0 | +2.1 | 815,400 |
| 3/5 | 2,314.0 | 2,346.5 | 2,308.0 | 2,337.5 | +7.5 | +0.3 | 630,900 |
| 3/4 | 2,345.0 | 2,359.0 | 2,322.5 | 2,330.0 | -32.0 | -1.4 | 811,600 |
| 3/1 | 2,340.0 | 2,374.0 | 2,325.0 | 2,362.0 | +12.5 | +0.5 | 626,000 |
| 2/29 | 2,375.5 | 2,386.0 | 2,327.0 | 2,349.5 | -19.5 | -0.8 | 770,700 |
| 2/28 | 2,417.0 | 2,424.0 | 2,355.5 | 2,369.0 | -47.6 | -2.0 | 1,339,100 |
| 2/27 | 2,410.9 | 2,447.3 | 2,408.6 | 2,416.6 | -28.7 | -1.2 | 2,658,327 |
| 2/26 | 2,433.3 | 2,473.3 | 2,424.3 | 2,445.3 | +48.4 | +2.0 | 1,803,318 |
| 2/22 | 2,387.9 | 2,414.3 | 2,370.3 | 2,396.9 | -5.7 | -0.2 | 1,065,311 |
| 2/21 | 2,409.9 | 2,425.3 | 2,389.3 | 2,402.6 | -19.0 | -0.8 | 1,289,713 |
| 2/20 | 2,464.9 | 2,467.9 | 2,390.3 | 2,421.6 | +56.7 | +2.4 | 1,201,512 |
| 2/19 | 2,340.3 | 2,378.9 | 2,327.3 | 2,364.9 | +24.6 | +1.1 | 1,156,212 |
| 2/16 | 2,277.3 | 2,359.6 | 2,263.6 | 2,340.3 | +116.4 | +5.2 | 1,608,016 |
| 2/15 | 2,230.9 | 2,242.3 | 2,208.6 | 2,223.9 | -6.0 | -0.3 | 1,217,112 |
| 2/14 | 2,268.9 | 2,276.6 | 2,226.3 | 2,229.9 | -51.4 | -2.3 | 1,155,012 |
| 2/13 | 2,282.3 | 2,287.9 | 2,261.6 | 2,281.3 | -1.0 | +0.0 | 881,109 |
| 2/9 | 2,260.9 | 2,291.9 | 2,247.6 | 2,282.3 | +9.4 | +0.4 | 822,608 |
| 2/8 | 2,319.9 | 2,325.6 | 2,269.3 | 2,272.9 | -54.0 | -2.3 | 627,606 |
| 2/7 | 2,329.9 | 2,334.6 | 2,313.3 | 2,326.9 | +5.0 | +0.2 | 596,106 |
| 2/6 | 2,340.3 | 2,348.9 | 2,316.6 | 2,321.9 | -16.7 | -0.7 | 569,406 |
| 2/5 | 2,328.3 | 2,340.6 | 2,324.6 | 2,338.6 | +10.3 | +0.4 | 594,006 |
▶︎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