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) | 2,006.6 (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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,540.0 | 2,544.0 | 2,512.0 | 2,520.0 | -8.0 | -0.3 | 328,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,933.3 | 1,963.3 | 1,903.3 | 1,933.3 | +6.7 | +0.4 | 2,435,124 |
| 9/13 | 1,859.9 | 1,946.6 | 1,859.9 | 1,926.6 | +66.7 | +3.6 | 2,756,728 |
| 9/6 | 1,843.3 | 1,879.9 | 1,823.3 | 1,859.9 | +3.3 | +0.2 | 1,700,717 |
| 8/30 | 1,803.3 | 1,863.3 | 1,799.9 | 1,856.6 | +13.3 | +0.7 | 2,380,824 |
| 8/23 | 1,813.3 | 1,859.9 | 1,759.9 | 1,843.3 | +30.0 | +1.7 | 2,040,920 |
| 8/16 | 1,709.9 | 1,836.6 | 1,689.9 | 1,813.3 | +100.0 | +5.8 | 5,066,151 |
| 8/9 | 1,709.9 | 1,743.3 | 1,669.9 | 1,713.3 | -10.0 | -0.6 | 2,184,022 |
| 8/2 | 1,719.9 | 1,759.9 | 1,713.3 | 1,723.3 | +10.0 | +0.6 | 1,584,616 |
| 7/26 | 1,739.9 | 1,763.3 | 1,683.3 | 1,713.3 | -50.0 | -2.8 | 2,139,321 |
| 7/19 | 1,759.9 | 1,769.9 | 1,726.6 | 1,763.3 | -3.3 | -0.2 | 1,778,118 |
| 7/12 | 1,736.6 | 1,769.9 | 1,723.3 | 1,766.6 | +16.7 | +1.0 | 2,013,620 |
| 7/5 | 1,703.3 | 1,763.3 | 1,686.6 | 1,749.9 | +53.3 | +3.1 | 2,303,723 |
| 6/28 | 1,703.3 | 1,776.6 | 1,638.3 | 1,696.6 | -20.0 | -1.2 | 5,692,857 |
| 6/21 | 1,713.3 | 1,759.9 | 1,706.6 | 1,716.6 | +6.7 | +0.4 | 2,360,724 |
| 6/14 | 1,676.6 | 1,723.3 | 1,658.3 | 1,709.9 | +70.0 | +4.3 | 2,122,521 |
| 6/7 | 1,639.9 | 1,658.3 | 1,591.6 | 1,639.9 | -5.0 | -0.3 | 3,696,037 |
| 5/31 | 1,689.9 | 1,739.9 | 1,643.3 | 1,644.9 | -35.0 | -2.1 | 2,562,026 |
| 5/24 | 1,733.3 | 1,739.9 | 1,669.9 | 1,679.9 | -60.0 | -3.5 | 1,914,919 |
| 5/17 | 1,809.9 | 1,826.6 | 1,689.9 | 1,739.9 | -83.4 | -4.6 | 2,792,428 |
| 5/10 | 1,849.9 | 1,863.3 | 1,763.3 | 1,823.3 | -46.6 | -2.5 | 2,219,722 |
| 4/26 | 1,779.9 | 1,893.3 | 1,779.9 | 1,869.9 | +83.3 | +4.7 | 3,843,038 |
| 4/19 | 1,656.6 | 1,799.9 | 1,639.9 | 1,786.6 | +146.7 | +9.0 | 3,135,331 |
| 4/12 | 1,686.6 | 1,716.6 | 1,626.6 | 1,639.9 | +25.0 | +1.6 | 4,899,649 |
| 4/5 | 1,623.3 | 1,664.9 | 1,551.6 | 1,614.9 | -10.0 | -0.6 | 4,105,841 |
| 3/29 | 1,631.6 | 1,666.6 | 1,596.6 | 1,624.9 | -8.4 | -0.5 | 2,348,723 |
| 3/22 | 1,659.9 | 1,689.9 | 1,623.3 | 1,633.3 | -30.0 | -1.8 | 1,980,620 |
| 3/15 | 1,574.9 | 1,676.6 | 1,571.6 | 1,663.3 | +90.0 | +5.7 | 2,594,126 |
| 3/8 | 1,628.3 | 1,634.9 | 1,566.6 | 1,573.3 | -55.0 | -3.4 | 2,210,122 |
| 3/1 | 1,603.3 | 1,629.9 | 1,583.3 | 1,628.3 | ー | ー | 4,616,746 |
▶︎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
