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
2,533.6
円
(11:16)
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 | 2,517.5 | 2,535.5 | +7.5 | +0.3 | 85,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,339.9 | 2,353.3 | 2,286.6 | 2,309.9 | -13.4 | -0.6 | 2,038,520 |
| 12/30 | 2,259.9 | 2,349.9 | 2,233.3 | 2,323.3 | +53.4 | +2.4 | 2,213,722 |
| 12/24 | 2,253.3 | 2,346.6 | 2,249.9 | 2,269.9 | -6.7 | -0.3 | 2,235,622 |
| 12/17 | 2,366.6 | 2,366.6 | 2,269.9 | 2,276.6 | -60.0 | -2.6 | 3,476,435 |
| 12/10 | 2,366.6 | 2,413.3 | 2,303.3 | 2,336.6 | -26.7 | -1.1 | 2,807,728 |
| 12/3 | 2,439.9 | 2,463.3 | 2,323.3 | 2,363.3 | -116.6 | -4.7 | 2,779,228 |
| 11/26 | 2,543.3 | 2,603.3 | 2,469.9 | 2,479.9 | -53.4 | -2.1 | 1,329,913 |
| 11/19 | 2,689.9 | 2,689.9 | 2,519.9 | 2,533.3 | -126.6 | -4.8 | 2,262,023 |
| 11/12 | 2,799.9 | 2,799.9 | 2,629.9 | 2,659.9 | -130.0 | -4.7 | 1,669,517 |
| 11/5 | 2,759.9 | 2,823.3 | 2,719.9 | 2,789.9 | +70.0 | +2.6 | 1,101,011 |
| 10/29 | 2,703.3 | 2,746.6 | 2,656.6 | 2,719.9 | 0 | 0.0 | 1,338,913 |
| 10/22 | 2,776.6 | 2,813.3 | 2,716.6 | 2,719.9 | -46.7 | -1.7 | 1,899,619 |
| 10/15 | 2,676.6 | 2,769.9 | 2,626.6 | 2,766.6 | +76.7 | +2.9 | 1,664,717 |
| 10/8 | 2,669.9 | 2,716.6 | 2,623.3 | 2,689.9 | +6.6 | +0.3 | 1,675,517 |
| 10/1 | 2,853.3 | 2,883.3 | 2,646.6 | 2,683.3 | -180.0 | -6.3 | 3,442,834 |
| 9/24 | 2,866.6 | 2,943.3 | 2,799.9 | 2,863.3 | -40.0 | -1.4 | 1,634,416 |
| 9/17 | 2,929.9 | 2,929.9 | 2,839.9 | 2,903.3 | -46.6 | -1.6 | 1,902,619 |
| 9/10 | 2,779.9 | 2,949.9 | 2,726.6 | 2,949.9 | +156.6 | +5.6 | 2,648,726 |
| 9/3 | 2,799.9 | 2,849.9 | 2,776.6 | 2,793.3 | -33.3 | -1.2 | 1,998,620 |
| 8/27 | 2,983.3 | 2,989.9 | 2,813.3 | 2,826.6 | -126.7 | -4.3 | 2,187,322 |
| 8/20 | 2,849.9 | 2,963.3 | 2,799.9 | 2,953.3 | +133.4 | +4.7 | 1,548,915 |
| 8/13 | 2,719.9 | 2,819.9 | 2,719.9 | 2,819.9 | +106.6 | +3.9 | 1,123,811 |
| 8/6 | 2,739.9 | 2,763.3 | 2,693.3 | 2,713.3 | +23.4 | +0.9 | 1,797,018 |
| 7/30 | 2,753.3 | 2,776.6 | 2,636.6 | 2,689.9 | -16.7 | -0.6 | 2,202,322 |
| 7/21 | 2,636.6 | 2,719.9 | 2,623.3 | 2,706.6 | +46.7 | +1.8 | 1,246,212 |
| 7/16 | 2,616.6 | 2,689.9 | 2,576.6 | 2,659.9 | +60.0 | +2.3 | 2,878,229 |
| 7/9 | 2,629.9 | 2,676.6 | 2,566.6 | 2,599.9 | -13.4 | -0.5 | 3,258,333 |
| 7/2 | 2,899.9 | 2,953.3 | 2,586.6 | 2,613.3 | -286.6 | -9.9 | 5,328,653 |
| 6/25 | 2,929.9 | 2,939.9 | 2,853.3 | 2,899.9 | -50.0 | -1.7 | 2,182,822 |
| 6/18 | 2,996.6 | 3,073.3 | 2,939.9 | 2,949.9 | -16.7 | -0.6 | 2,665,527 |
▶︎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
