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
2,526.1
円
(14:03)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,540.0 | 2,544.0 | 2,515.5 | 2,526.0 | -2.0 | -0.1 | 146,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,813.3 | 2,976.6 | 2,766.6 | 2,966.6 | +143.3 | +5.1 | 2,275,223 |
| 6/4 | 2,876.6 | 2,909.9 | 2,766.6 | 2,823.3 | -63.3 | -2.2 | 2,415,324 |
| 5/28 | 2,883.3 | 2,939.9 | 2,833.3 | 2,886.6 | -23.3 | -0.8 | 3,051,930 |
| 5/21 | 2,876.6 | 2,919.9 | 2,836.6 | 2,909.9 | +60.0 | +2.1 | 2,080,221 |
| 5/14 | 2,833.3 | 2,883.3 | 2,729.9 | 2,849.9 | 0 | 0.0 | 2,758,528 |
| 5/7 | 2,849.9 | 2,893.3 | 2,823.3 | 2,849.9 | +50.0 | +1.8 | 1,071,911 |
| 4/30 | 2,943.3 | 2,953.3 | 2,776.6 | 2,799.9 | -153.4 | -5.2 | 2,130,621 |
| 4/23 | 2,936.6 | 2,963.3 | 2,809.9 | 2,953.3 | +16.7 | +0.6 | 2,010,620 |
| 4/16 | 2,839.9 | 2,966.6 | 2,796.6 | 2,936.6 | +103.3 | +3.7 | 2,450,424 |
| 4/9 | 2,966.6 | 2,969.9 | 2,786.6 | 2,833.3 | -116.6 | -4.0 | 3,842,738 |
| 4/2 | 2,916.6 | 2,999.9 | 2,913.3 | 2,949.9 | +40.0 | +1.4 | 2,511,625 |
| 3/26 | 2,886.6 | 2,916.6 | 2,806.6 | 2,909.9 | +23.3 | +0.8 | 2,598,626 |
| 3/19 | 2,826.6 | 2,923.3 | 2,806.6 | 2,886.6 | +70.0 | +2.5 | 3,087,931 |
| 3/12 | 2,636.6 | 2,819.9 | 2,623.3 | 2,816.6 | +200.0 | +7.6 | 4,228,242 |
| 3/5 | 2,509.9 | 2,619.9 | 2,503.3 | 2,616.6 | +143.3 | +5.8 | 3,337,533 |
| 2/26 | 2,473.3 | 2,536.6 | 2,463.3 | 2,473.3 | +26.7 | +1.1 | 4,940,449 |
| 2/19 | 2,453.3 | 2,496.6 | 2,423.3 | 2,446.6 | +16.7 | +0.7 | 3,669,037 |
| 2/12 | 2,439.9 | 2,519.9 | 2,426.6 | 2,429.9 | +20.0 | +0.8 | 2,588,426 |
| 2/5 | 2,296.6 | 2,423.3 | 2,286.6 | 2,409.9 | +113.3 | +4.9 | 2,673,027 |
| 1/29 | 2,396.6 | 2,456.6 | 2,296.6 | 2,296.6 | -96.7 | -4.0 | 2,886,629 |
| 1/22 | 2,346.6 | 2,399.9 | 2,306.6 | 2,393.3 | +60.0 | +2.6 | 2,177,122 |
| 1/15 | 2,323.3 | 2,353.3 | 2,266.6 | 2,333.3 | 0 | 0.0 | 2,004,620 |
| 1/8 | 2,279.9 | 2,339.9 | 2,226.6 | 2,333.3 | +33.4 | +1.5 | 3,081,931 |
| 12/30 | 2,313.3 | 2,319.9 | 2,249.9 | 2,299.9 | -10.0 | -0.4 | 2,022,620 |
| 12/25 | 2,329.9 | 2,349.9 | 2,276.6 | 2,309.9 | -23.4 | -1.0 | 1,951,519 |
| 12/18 | 2,379.9 | 2,413.3 | 2,329.9 | 2,333.3 | -50.0 | -2.1 | 2,562,926 |
| 12/11 | 2,296.6 | 2,383.3 | 2,263.3 | 2,383.3 | +93.4 | +4.1 | 2,068,521 |
| 12/4 | 2,359.9 | 2,363.3 | 2,273.3 | 2,289.9 | -70.0 | -3.0 | 2,293,223 |
| 11/27 | 2,313.3 | 2,373.3 | 2,303.3 | 2,359.9 | +56.6 | +2.5 | 1,871,419 |
| 11/20 | 2,346.6 | 2,359.9 | 2,259.9 | 2,303.3 | -30.0 | -1.3 | 2,504,725 |
▶︎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
