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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,863.3 | 1,906.6 | 1,803.3 | 1,836.6 | -43.3 | -2.3 | 3,922,539 |
| 2/24 | 1,899.9 | 1,916.6 | 1,849.9 | 1,879.9 | -13.4 | -0.7 | 4,879,549 |
| 2/17 | 1,849.9 | 1,913.3 | 1,826.6 | 1,893.3 | +46.7 | +2.5 | 3,889,239 |
| 2/10 | 1,873.3 | 1,886.6 | 1,833.3 | 1,846.6 | -10.0 | -0.5 | 2,974,830 |
| 2/3 | 1,886.6 | 1,926.6 | 1,846.6 | 1,856.6 | -30.0 | -1.6 | 2,359,524 |
| 1/27 | 1,936.6 | 1,939.9 | 1,873.3 | 1,886.6 | -40.0 | -2.1 | 2,166,322 |
| 1/20 | 1,949.9 | 1,976.6 | 1,926.6 | 1,926.6 | -30.0 | -1.5 | 2,123,721 |
| 1/13 | 1,916.6 | 1,979.9 | 1,886.6 | 1,956.6 | +60.0 | +3.2 | 2,420,124 |
| 1/6 | 1,943.3 | 1,956.6 | 1,839.9 | 1,896.6 | -60.0 | -3.1 | 2,043,920 |
| 12/30 | 2,116.6 | 2,223.3 | 1,946.6 | 1,956.6 | -136.7 | -6.5 | 5,274,053 |
| 12/23 | 2,073.3 | 2,109.9 | 2,026.6 | 2,093.3 | +20.0 | +1.0 | 1,988,420 |
| 12/16 | 2,096.6 | 2,149.9 | 2,059.9 | 2,073.3 | -10.0 | -0.5 | 1,817,718 |
| 12/9 | 2,039.9 | 2,086.6 | 2,016.6 | 2,083.3 | +36.7 | +1.8 | 1,707,617 |
| 12/2 | 2,129.9 | 2,146.6 | 2,043.3 | 2,046.6 | -93.3 | -4.4 | 1,932,919 |
| 11/25 | 2,079.9 | 2,156.6 | 2,073.3 | 2,139.9 | +56.6 | +2.7 | 1,280,113 |
| 11/18 | 1,969.9 | 2,129.9 | 1,966.6 | 2,083.3 | +113.4 | +5.8 | 2,793,628 |
| 11/11 | 1,926.6 | 1,986.6 | 1,916.6 | 1,969.9 | +36.6 | +1.9 | 1,623,616 |
| 11/4 | 1,993.3 | 2,006.6 | 1,926.6 | 1,933.3 | -36.6 | -1.9 | 1,535,415 |
| 10/28 | 2,016.6 | 2,016.6 | 1,929.9 | 1,969.9 | -33.4 | -1.7 | 3,150,631 |
| 10/21 | 2,033.3 | 2,063.3 | 1,993.3 | 2,003.3 | -26.6 | -1.3 | 2,431,824 |
| 10/14 | 1,986.6 | 2,056.6 | 1,946.6 | 2,029.9 | +50.0 | +2.5 | 3,760,538 |
| 10/7 | 1,946.6 | 2,076.6 | 1,886.6 | 1,979.9 | +43.3 | +2.2 | 5,340,053 |
| 9/30 | 1,996.6 | 2,096.6 | 1,869.9 | 1,936.6 | -73.3 | -3.7 | 9,095,791 |
| 9/22 | 1,993.3 | 2,056.6 | 1,983.3 | 2,009.9 | -13.4 | -0.7 | 2,000,420 |
| 9/16 | 1,969.9 | 2,049.9 | 1,949.9 | 2,023.3 | +66.7 | +3.4 | 3,151,531 |
| 9/9 | 1,976.6 | 1,996.6 | 1,886.6 | 1,956.6 | -43.3 | -2.2 | 3,759,038 |
| 9/2 | 1,979.9 | 2,009.9 | 1,953.3 | 1,999.9 | -6.7 | -0.3 | 3,451,234 |
| 8/26 | 2,066.6 | 2,069.9 | 2,003.3 | 2,006.6 | -60.0 | -2.9 | 2,078,121 |
| 8/19 | 2,026.6 | 2,089.9 | 2,019.9 | 2,066.6 | +40.0 | +2.0 | 2,911,829 |
| 8/12 | 2,013.3 | 2,039.9 | 1,993.3 | 2,026.6 | +3.3 | +0.2 | 2,043,320 |
▶︎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
