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
2,540
円
(19:03)
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) | 2,006.6 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,844.0 (24/10/04) | 2,110.0 (24/06/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,508.0 | 2,539.0 | 2,500.0 | 2,528.0 | +28.0 | +1.1 | 358,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,568.5 | 2,616.5 | 2,492.0 | 2,528.0 | -36.0 | -1.4 | 1,700,100 |
| 11/15 | 2,557.0 | 2,644.0 | 2,542.0 | 2,564.0 | +7.0 | +0.3 | 2,346,700 |
| 11/8 | 2,565.0 | 2,593.0 | 2,520.0 | 2,557.0 | -17.5 | -0.7 | 1,548,700 |
| 11/1 | 2,589.5 | 2,640.5 | 2,570.5 | 2,574.5 | -22.0 | -0.9 | 3,604,800 |
| 10/25 | 2,674.5 | 2,704.5 | 2,559.5 | 2,596.5 | -70.5 | -2.6 | 2,362,200 |
| 10/18 | 2,724.0 | 2,737.0 | 2,655.0 | 2,667.0 | -37.5 | -1.4 | 1,798,500 |
| 10/11 | 2,782.0 | 2,789.0 | 2,668.0 | 2,704.5 | -77.0 | -2.8 | 3,360,800 |
| 10/4 | 2,650.0 | 2,844.0 | 2,629.0 | 2,781.5 | +85.5 | +3.2 | 3,095,900 |
| 9/27 | 2,488.5 | 2,699.0 | 2,445.5 | 2,696.0 | +208.0 | +8.4 | 3,927,800 |
| 9/20 | 2,492.0 | 2,525.0 | 2,440.0 | 2,488.0 | +5.0 | +0.2 | 2,556,200 |
| 9/13 | 2,567.5 | 2,592.5 | 2,470.5 | 2,483.0 | -85.0 | -3.3 | 2,385,100 |
| 9/6 | 2,509.0 | 2,606.5 | 2,438.0 | 2,568.0 | +41.0 | +1.6 | 3,107,100 |
| 8/30 | 2,535.5 | 2,668.0 | 2,496.0 | 2,527.0 | -27.5 | -1.1 | 3,891,500 |
| 8/23 | 2,575.0 | 2,635.0 | 2,531.5 | 2,554.5 | -51.0 | -2.0 | 3,083,000 |
| 8/16 | 2,538.0 | 2,664.0 | 2,502.5 | 2,605.5 | +68.5 | +2.7 | 2,480,400 |
| 8/9 | 2,471.5 | 2,541.0 | 2,389.5 | 2,537.0 | +33.0 | +1.3 | 3,806,800 |
| 8/2 | 2,451.5 | 2,599.0 | 2,450.0 | 2,504.0 | +65.5 | +2.7 | 3,538,500 |
| 7/26 | 2,490.0 | 2,549.0 | 2,354.5 | 2,438.5 | -24.0 | -1.0 | 4,731,900 |
| 7/19 | 2,387.5 | 2,464.5 | 2,329.5 | 2,462.5 | +98.0 | +4.1 | 2,948,900 |
| 7/12 | 2,230.0 | 2,379.0 | 2,201.5 | 2,364.5 | +164.5 | +7.5 | 4,547,700 |
| 7/5 | 2,221.0 | 2,265.0 | 2,186.0 | 2,200.0 | -14.0 | -0.6 | 4,255,300 |
| 6/28 | 2,312.5 | 2,436.0 | 2,110.0 | 2,214.0 | -73.0 | -3.2 | 10,963,700 |
| 6/21 | 2,339.5 | 2,355.5 | 2,270.5 | 2,287.0 | -35.5 | -1.5 | 3,614,200 |
| 6/14 | 2,425.0 | 2,452.0 | 2,265.5 | 2,322.5 | -113.0 | -4.6 | 2,886,100 |
| 6/7 | 2,454.0 | 2,532.0 | 2,425.0 | 2,435.5 | -1.5 | -0.1 | 2,799,200 |
| 5/31 | 2,385.5 | 2,441.5 | 2,265.0 | 2,437.0 | +51.5 | +2.2 | 3,143,500 |
| 5/24 | 2,435.0 | 2,447.0 | 2,345.5 | 2,385.5 | -52.5 | -2.2 | 2,212,000 |
| 5/17 | 2,348.0 | 2,460.0 | 2,336.5 | 2,438.0 | +105.0 | +4.5 | 2,410,900 |
| 5/10 | 2,433.0 | 2,441.5 | 2,328.5 | 2,333.0 | 0 | 0.0 | 1,894,500 |
| 5/2 | 2,349.5 | 2,356.5 | 2,291.0 | 2,333.0 | +9.0 | +0.4 | 1,785,200 |
▶︎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
