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
2,515.8
円
取引時間外
(15:24)
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 | 2,512.0 | 2,520.0 | -8.0 | -0.3 | 328,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,446.6 | 2,449.9 | 2,306.6 | 2,333.3 | -63.3 | -2.6 | 3,607,836 |
| 11/6 | 2,326.6 | 2,399.9 | 2,309.9 | 2,396.6 | +90.0 | +3.9 | 2,059,521 |
| 10/30 | 2,266.6 | 2,369.9 | 2,263.3 | 2,306.6 | +46.7 | +2.1 | 3,408,034 |
| 10/23 | 2,286.6 | 2,379.9 | 2,236.6 | 2,259.9 | -26.7 | -1.2 | 3,089,731 |
| 10/16 | 2,399.9 | 2,409.9 | 2,273.3 | 2,286.6 | -133.3 | -5.5 | 3,517,235 |
| 10/9 | 2,526.6 | 2,546.6 | 2,416.6 | 2,419.9 | -96.7 | -3.8 | 4,281,343 |
| 10/2 | 2,616.6 | 2,683.3 | 2,456.6 | 2,516.6 | -76.7 | -3.0 | 5,324,753 |
| 9/25 | 2,479.9 | 2,606.6 | 2,479.9 | 2,593.3 | +76.7 | +3.1 | 2,282,723 |
| 9/18 | 2,533.3 | 2,546.6 | 2,409.9 | 2,516.6 | -23.3 | -0.9 | 3,544,835 |
| 9/11 | 2,543.3 | 2,553.3 | 2,426.6 | 2,539.9 | -23.4 | -0.9 | 2,865,629 |
| 9/4 | 2,539.9 | 2,606.6 | 2,516.6 | 2,563.3 | +40.0 | +1.6 | 1,977,920 |
| 8/28 | 2,566.6 | 2,609.9 | 2,499.9 | 2,523.3 | -53.3 | -2.1 | 2,869,529 |
| 8/21 | 2,586.6 | 2,599.9 | 2,509.9 | 2,576.6 | -6.7 | -0.3 | 2,476,825 |
| 8/14 | 2,456.6 | 2,606.6 | 2,433.3 | 2,583.3 | +133.4 | +5.5 | 2,744,427 |
| 8/7 | 2,566.6 | 2,589.9 | 2,399.9 | 2,449.9 | -103.4 | -4.1 | 3,726,937 |
| 7/31 | 2,506.6 | 2,616.6 | 2,506.6 | 2,553.3 | 0 | 0.0 | 3,243,332 |
| 7/22 | 2,523.3 | 2,563.3 | 2,509.9 | 2,553.3 | +20.0 | +0.8 | 1,759,818 |
| 7/17 | 2,519.9 | 2,623.3 | 2,489.9 | 2,533.3 | +40.0 | +1.6 | 3,593,136 |
| 7/10 | 2,496.6 | 2,536.6 | 2,429.9 | 2,493.3 | +23.4 | +1.0 | 3,690,637 |
| 7/3 | 2,446.6 | 2,499.9 | 2,376.6 | 2,469.9 | +26.6 | +1.1 | 3,396,934 |
| 6/26 | 2,403.3 | 2,483.3 | 2,326.6 | 2,443.3 | +63.4 | +2.7 | 4,869,349 |
| 6/19 | 2,309.9 | 2,406.6 | 2,303.3 | 2,379.9 | +50.0 | +2.2 | 2,606,426 |
| 6/12 | 2,336.6 | 2,356.6 | 2,273.3 | 2,329.9 | +3.3 | +0.1 | 3,012,930 |
| 6/5 | 2,339.9 | 2,389.9 | 2,306.6 | 2,326.6 | +6.7 | +0.3 | 3,435,034 |
| 5/29 | 2,336.6 | 2,353.3 | 2,256.6 | 2,319.9 | +3.3 | +0.1 | 4,193,142 |
| 5/22 | 2,246.6 | 2,333.3 | 2,246.6 | 2,316.6 | +83.3 | +3.7 | 3,946,539 |
| 5/15 | 2,116.6 | 2,239.9 | 2,073.3 | 2,233.3 | +110.0 | +5.2 | 4,952,449 |
| 5/8 | 2,109.9 | 2,146.6 | 2,083.3 | 2,123.3 | +16.7 | +0.8 | 1,301,713 |
| 5/1 | 2,203.3 | 2,203.3 | 2,059.9 | 2,106.6 | -93.3 | -4.2 | 4,675,847 |
| 4/24 | 2,099.9 | 2,223.3 | 2,083.3 | 2,199.9 | +90.0 | +4.3 | 4,975,850 |
▶︎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
