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
2,393
円
(01:44)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,320.0 | 2,343.0 | 2,291.0 | 2,333.0 | +12.0 | +0.5 | 2,223,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,594.0 | 2,605.5 | 2,290.5 | 2,321.0 | -282.5 | -10.9 | 12,597,600 |
| 24/03 | 2,340.0 | 2,616.0 | 2,308.0 | 2,603.5 | +254.0 | +10.8 | 12,644,000 |
| 24/02 | 2,344.9 | 2,473.3 | 2,208.6 | 2,349.5 | -6.4 | -0.3 | 20,178,080 |
| 24/01 | 2,143.3 | 2,389.9 | 2,110.6 | 2,355.9 | +195.3 | +9.0 | 11,564,515 |
| 23/12 | 2,149.3 | 2,229.9 | 2,006.6 | 2,160.6 | +22.7 | +1.1 | 12,852,128 |
| 23/11 | 2,042.6 | 2,197.6 | 2,001.9 | 2,137.9 | +108.3 | +5.3 | 9,882,699 |
| 23/10 | 1,983.3 | 2,031.3 | 1,868.6 | 2,029.6 | +49.3 | +2.5 | 11,337,413 |
| 23/09 | 2,176.3 | 2,199.9 | 1,952.3 | 1,980.3 | -199.3 | -9.1 | 14,862,748 |
| 23/08 | 2,111.9 | 2,254.3 | 2,095.9 | 2,179.6 | +68.0 | +3.2 | 8,540,485 |
| 23/07 | 2,155.6 | 2,177.9 | 2,038.3 | 2,111.6 | -28.3 | -1.3 | 10,076,501 |
| 23/06 | 1,926.6 | 2,240.9 | 1,919.9 | 2,139.9 | +210.0 | +10.9 | 16,570,065 |
| 23/05 | 1,936.6 | 2,073.3 | 1,896.6 | 1,929.9 | +10.0 | +0.5 | 11,572,916 |
| 23/04 | 1,896.6 | 1,983.3 | 1,839.9 | 1,919.9 | +23.3 | +1.2 | 11,544,115 |
| 23/03 | 1,899.9 | 1,909.9 | 1,803.3 | 1,896.6 | -3.3 | -0.2 | 11,483,515 |
| 23/02 | 1,906.6 | 1,926.6 | 1,826.6 | 1,899.9 | +10.0 | +0.5 | 14,957,549 |
| 23/01 | 1,943.3 | 1,979.9 | 1,839.9 | 1,889.9 | -66.7 | -3.4 | 9,614,196 |
| 22/12 | 2,076.6 | 2,223.3 | 1,946.6 | 1,956.6 | -106.7 | -5.2 | 11,523,415 |
| 22/11 | 1,979.9 | 2,156.6 | 1,916.6 | 2,063.3 | +73.4 | +3.7 | 7,946,479 |
| 22/10 | 1,946.6 | 2,076.6 | 1,886.6 | 1,989.9 | +53.3 | +2.8 | 15,166,651 |
| 22/09 | 1,979.9 | 2,096.6 | 1,869.9 | 1,936.6 | -36.7 | -1.9 | 19,676,596 |
| 22/08 | 2,016.6 | 2,089.9 | 1,953.3 | 1,973.3 | -26.6 | -1.3 | 11,433,714 |
| 22/07 | 1,963.3 | 2,059.9 | 1,933.3 | 1,999.9 | +16.6 | +0.8 | 13,696,337 |
| 22/06 | 1,826.6 | 2,023.3 | 1,629.9 | 1,983.3 | +180.0 | +10.0 | 16,478,265 |
| 22/05 | 1,826.6 | 1,849.9 | 1,683.3 | 1,803.3 | -56.6 | -3.0 | 13,585,936 |
| 22/04 | 1,983.3 | 2,079.9 | 1,796.6 | 1,859.9 | -156.7 | -7.8 | 15,276,453 |
| 22/03 | 2,183.3 | 2,199.9 | 1,966.6 | 2,016.6 | -150.0 | -6.9 | 12,160,921 |
| 22/02 | 2,266.6 | 2,326.6 | 2,099.9 | 2,166.6 | -66.7 | -3.0 | 15,489,155 |
| 22/01 | 2,339.9 | 2,383.3 | 2,209.9 | 2,233.3 | -90.0 | -3.9 | 11,023,610 |
| 21/12 | 2,349.9 | 2,413.3 | 2,233.3 | 2,323.3 | -56.6 | -2.4 | 12,306,723 |
| 21/11 | 2,759.9 | 2,823.3 | 2,379.9 | 2,379.9 | -340.0 | -12.5 | 7,568,476 |
▶︎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