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
2,522.9
円
(09:20)
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 | 2,520.0 | 2,523.0 | -5.0 | -0.2 | 23,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,016.6 | 2,036.6 | 1,976.6 | 2,023.3 | +23.4 | +1.2 | 2,619,026 |
| 7/29 | 2,039.9 | 2,053.3 | 1,976.6 | 1,999.9 | -40.0 | -2.0 | 2,044,520 |
| 7/22 | 2,016.6 | 2,043.3 | 1,966.6 | 2,039.9 | +36.6 | +1.8 | 2,495,425 |
| 7/15 | 2,039.9 | 2,053.3 | 1,969.9 | 2,003.3 | -36.6 | -1.8 | 3,599,136 |
| 7/8 | 1,973.3 | 2,059.9 | 1,939.9 | 2,039.9 | +103.3 | +5.3 | 4,649,446 |
| 7/1 | 1,823.3 | 2,023.3 | 1,809.9 | 1,936.6 | +113.3 | +6.2 | 6,472,565 |
| 6/24 | 1,719.9 | 1,823.3 | 1,666.6 | 1,823.3 | +136.7 | +8.1 | 2,883,029 |
| 6/17 | 1,739.9 | 1,759.9 | 1,629.9 | 1,686.6 | -53.3 | -3.1 | 3,795,038 |
| 6/10 | 1,803.3 | 1,823.3 | 1,723.3 | 1,739.9 | -66.7 | -3.7 | 2,667,927 |
| 6/3 | 1,753.3 | 1,859.9 | 1,753.3 | 1,806.6 | +63.3 | +3.6 | 4,109,141 |
| 5/27 | 1,776.6 | 1,793.3 | 1,713.3 | 1,743.3 | -10.0 | -0.6 | 2,147,721 |
| 5/20 | 1,729.9 | 1,773.3 | 1,683.3 | 1,753.3 | +26.7 | +1.6 | 2,355,024 |
| 5/13 | 1,779.9 | 1,806.6 | 1,689.9 | 1,726.6 | -60.0 | -3.4 | 4,386,944 |
| 5/6 | 1,826.6 | 1,849.9 | 1,783.3 | 1,786.6 | -73.3 | -3.9 | 2,154,622 |
| 4/28 | 1,799.9 | 1,866.6 | 1,799.9 | 1,859.9 | +33.3 | +1.8 | 2,472,625 |
| 4/22 | 1,889.9 | 1,889.9 | 1,796.6 | 1,826.6 | -70.0 | -3.7 | 2,859,629 |
| 4/15 | 1,979.9 | 2,009.9 | 1,866.6 | 1,896.6 | -26.7 | -1.4 | 3,255,933 |
| 4/8 | 1,993.3 | 2,079.9 | 1,863.3 | 1,923.3 | -73.3 | -3.7 | 6,040,560 |
| 4/1 | 2,083.3 | 2,103.3 | 1,959.9 | 1,996.6 | -100.0 | -4.8 | 2,823,928 |
| 3/25 | 2,039.9 | 2,113.3 | 1,993.3 | 2,096.6 | +36.7 | +1.8 | 2,686,227 |
| 3/18 | 2,059.9 | 2,123.3 | 1,966.6 | 2,059.9 | -16.7 | -0.8 | 2,944,829 |
| 3/11 | 2,143.3 | 2,179.9 | 2,056.6 | 2,076.6 | -53.3 | -2.5 | 2,736,027 |
| 3/4 | 2,143.3 | 2,199.9 | 2,116.6 | 2,129.9 | -10.0 | -0.5 | 2,180,722 |
| 2/25 | 2,103.3 | 2,179.9 | 2,099.9 | 2,139.9 | +13.3 | +0.6 | 5,252,152 |
| 2/18 | 2,139.9 | 2,213.3 | 2,099.9 | 2,126.6 | -43.3 | -2.0 | 4,554,945 |
| 2/10 | 2,243.3 | 2,326.6 | 2,169.9 | 2,169.9 | -90.0 | -4.0 | 3,145,831 |
| 2/4 | 2,243.3 | 2,273.3 | 2,203.3 | 2,259.9 | +23.3 | +1.0 | 2,430,624 |
| 1/28 | 2,303.3 | 2,349.9 | 2,209.9 | 2,236.6 | -63.3 | -2.8 | 2,841,628 |
| 1/21 | 2,346.6 | 2,366.6 | 2,229.9 | 2,299.9 | 0 | 0.0 | 2,735,127 |
| 1/14 | 2,309.9 | 2,383.3 | 2,269.9 | 2,299.9 | -10.0 | -0.4 | 2,950,829 |
▶︎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
