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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,844.0 (24/10/04) | 2,110.0 (24/06/26) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,844.0 (24/10/04) | 2,110.0 (24/06/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,664.5 | 2,697.5 | 2,655.0 | 2,682.0 | +34.5 | +1.3 | 524,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 2,456.0 | 2,465.0 | 2,395.0 | 2,408.5 | -57.5 | -2.3 | 399,900 |
| 12/24 | 2,422.0 | 2,481.5 | 2,416.0 | 2,466.0 | +28.0 | +1.2 | 533,800 |
| 12/23 | 2,443.5 | 2,455.5 | 2,422.0 | 2,438.0 | -6.0 | -0.3 | 461,700 |
| 12/20 | 2,471.5 | 2,475.0 | 2,430.5 | 2,444.0 | -23.5 | -1.0 | 510,300 |
| 12/19 | 2,515.5 | 2,519.0 | 2,452.0 | 2,467.5 | -22.5 | -0.9 | 464,400 |
| 12/18 | 2,507.5 | 2,507.5 | 2,473.5 | 2,490.0 | +1.5 | +0.1 | 422,900 |
| 12/17 | 2,460.0 | 2,509.5 | 2,455.0 | 2,488.5 | +6.0 | +0.2 | 542,400 |
| 12/16 | 2,527.0 | 2,527.0 | 2,475.5 | 2,482.5 | -56.5 | -2.2 | 362,000 |
| 12/13 | 2,524.0 | 2,559.0 | 2,518.0 | 2,539.0 | +9.5 | +0.4 | 430,500 |
| 12/12 | 2,560.0 | 2,562.5 | 2,505.0 | 2,529.5 | -19.0 | -0.8 | 443,800 |
| 12/11 | 2,525.5 | 2,550.5 | 2,516.5 | 2,548.5 | +25.5 | +1.0 | 243,000 |
| 12/10 | 2,558.0 | 2,560.0 | 2,507.5 | 2,523.0 | -28.5 | -1.1 | 495,500 |
| 12/9 | 2,561.5 | 2,579.5 | 2,532.5 | 2,551.5 | -5.0 | -0.2 | 480,200 |
| 12/6 | 2,585.0 | 2,605.0 | 2,542.5 | 2,556.5 | -23.0 | -0.9 | 369,000 |
| 12/5 | 2,585.0 | 2,595.5 | 2,535.0 | 2,579.5 | +6.5 | +0.3 | 311,200 |
| 12/4 | 2,552.0 | 2,596.5 | 2,552.0 | 2,573.0 | +17.5 | +0.7 | 256,600 |
| 12/3 | 2,524.5 | 2,588.0 | 2,523.0 | 2,555.5 | +45.5 | +1.8 | 480,700 |
| 12/2 | 2,517.0 | 2,533.0 | 2,505.0 | 2,510.0 | -17.5 | -0.7 | 215,400 |
| 11/29 | 2,503.5 | 2,535.0 | 2,488.0 | 2,527.5 | +29.5 | +1.2 | 292,200 |
| 11/28 | 2,498.5 | 2,501.5 | 2,472.5 | 2,498.0 | +4.5 | +0.2 | 636,400 |
| 11/27 | 2,522.0 | 2,535.0 | 2,475.5 | 2,493.5 | -28.5 | -1.1 | 356,300 |
| 11/26 | 2,520.0 | 2,528.5 | 2,503.5 | 2,522.0 | +2.0 | +0.1 | 359,700 |
| 11/25 | 2,540.0 | 2,544.0 | 2,512.0 | 2,520.0 | -8.0 | -0.3 | 328,100 |
| 11/22 | 2,508.0 | 2,539.0 | 2,500.0 | 2,528.0 | +28.0 | +1.1 | 358,300 |
| 11/21 | 2,550.0 | 2,550.0 | 2,492.0 | 2,500.0 | -42.0 | -1.7 | 497,800 |
| 11/20 | 2,571.0 | 2,611.5 | 2,533.5 | 2,542.0 | -60.0 | -2.3 | 276,000 |
| 11/19 | 2,603.5 | 2,616.5 | 2,587.5 | 2,602.0 | +4.0 | +0.2 | 270,400 |
| 11/18 | 2,568.5 | 2,606.0 | 2,568.5 | 2,598.0 | +34.0 | +1.3 | 297,600 |
| 11/15 | 2,580.0 | 2,590.5 | 2,542.0 | 2,564.0 | -26.0 | -1.0 | 316,000 |
| 11/14 | 2,610.5 | 2,610.5 | 2,580.5 | 2,590.0 | -20.0 | -0.8 | 312,000 |
▶︎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
