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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,020.9 | 2,116.6 | 1,952.3 | 1,980.3 | -39.6 | -2.0 | 7,189,272 |
| 9/22 | 2,118.9 | 2,123.6 | 2,016.6 | 2,019.9 | -117.7 | -5.5 | 2,595,326 |
| 9/15 | 2,167.3 | 2,172.3 | 2,102.3 | 2,137.6 | -31.0 | -1.4 | 2,662,527 |
| 9/8 | 2,161.9 | 2,199.9 | 2,151.6 | 2,168.6 | +13.3 | +0.6 | 1,976,720 |
| 9/1 | 2,204.3 | 2,204.3 | 2,133.9 | 2,155.3 | -22.3 | -1.0 | 2,204,722 |
| 8/25 | 2,153.6 | 2,208.3 | 2,144.9 | 2,177.6 | +24.0 | +1.1 | 1,850,718 |
| 8/18 | 2,216.9 | 2,254.3 | 2,138.9 | 2,153.6 | -32.3 | -1.5 | 2,213,122 |
| 8/10 | 2,105.3 | 2,187.9 | 2,097.9 | 2,185.9 | +76.3 | +3.6 | 1,246,212 |
| 8/4 | 2,104.3 | 2,146.9 | 2,095.9 | 2,109.6 | +26.3 | +1.3 | 1,958,720 |
| 7/28 | 2,095.3 | 2,099.6 | 2,038.3 | 2,083.3 | -1.6 | -0.1 | 2,463,025 |
| 7/21 | 2,085.3 | 2,129.9 | 2,080.6 | 2,084.9 | +5.6 | +0.3 | 1,455,915 |
| 7/14 | 2,093.6 | 2,136.6 | 2,077.3 | 2,079.3 | -15.0 | -0.7 | 2,553,025 |
| 7/7 | 2,155.6 | 2,177.9 | 2,063.3 | 2,094.3 | -45.6 | -2.1 | 3,110,431 |
| 6/30 | 2,067.3 | 2,240.9 | 2,036.9 | 2,139.9 | +84.6 | +4.1 | 6,654,366 |
| 6/23 | 2,051.6 | 2,086.3 | 2,015.3 | 2,055.3 | +3.4 | +0.2 | 3,185,132 |
| 6/16 | 1,965.6 | 2,057.9 | 1,953.3 | 2,051.9 | +91.3 | +4.7 | 2,786,728 |
| 6/9 | 2,004.9 | 2,005.6 | 1,954.6 | 1,960.6 | -19.3 | -1.0 | 2,843,128 |
| 6/2 | 1,976.6 | 1,986.6 | 1,896.6 | 1,979.9 | +23.3 | +1.2 | 2,993,130 |
| 5/26 | 2,063.3 | 2,073.3 | 1,939.9 | 1,956.6 | -100.0 | -4.9 | 2,713,827 |
| 5/19 | 1,959.9 | 2,066.6 | 1,923.3 | 2,056.6 | +110.0 | +5.7 | 3,702,937 |
| 5/12 | 1,933.3 | 1,956.6 | 1,913.3 | 1,946.6 | +6.7 | +0.4 | 2,349,623 |
| 5/2 | 1,936.6 | 1,953.3 | 1,916.6 | 1,939.9 | +20.0 | +1.0 | 914,109 |
| 4/28 | 1,959.9 | 1,959.9 | 1,909.9 | 1,919.9 | -40.0 | -2.0 | 2,164,222 |
| 4/21 | 1,969.9 | 1,983.3 | 1,939.9 | 1,959.9 | 0 | 0.0 | 2,076,321 |
| 4/14 | 1,843.3 | 1,973.3 | 1,839.9 | 1,959.9 | +116.6 | +6.3 | 3,003,030 |
| 4/7 | 1,896.6 | 1,959.9 | 1,843.3 | 1,843.3 | -53.3 | -2.8 | 4,300,543 |
| 3/31 | 1,879.9 | 1,909.9 | 1,856.6 | 1,896.6 | +13.3 | +0.7 | 2,267,723 |
| 3/24 | 1,849.9 | 1,893.3 | 1,833.3 | 1,883.3 | +16.7 | +0.9 | 2,123,721 |
| 3/17 | 1,853.3 | 1,883.3 | 1,813.3 | 1,866.6 | -6.7 | -0.4 | 2,631,326 |
| 3/10 | 1,853.3 | 1,906.6 | 1,846.6 | 1,873.3 | +36.7 | +2.0 | 2,252,722 |
▶︎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
